Mao Bao Inc. (TPE:1732)
Taiwan · Delayed Price · Currency is TWD 24.20
+0.30 (1.26%)
Nov 13, 2026, 1:30 PM CST
Mao Bao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 1.26% | 34,357 |
| Nov 12, 2026 | 24.40 | 24.40 | 23.80 | 23.90 | 23.90 | -1.85% | 95,745 |
| Nov 11, 2026 | 24.30 | 24.60 | 24.00 | 24.35 | 24.35 | -0.61% | 109,376 |
| Nov 10, 2026 | 24.20 | 24.90 | 24.10 | 24.50 | 24.50 | 1.66% | 100,861 |
| Nov 9, 2026 | 23.55 | 24.20 | 23.55 | 24.10 | 24.10 | 2.34% | 105,040 |
| Nov 6, 2026 | 23.90 | 24.10 | 23.15 | 23.55 | 23.55 | -4.07% | 597,988 |
| Nov 5, 2026 | 25.30 | 25.30 | 24.55 | 24.55 | 24.55 | -2.96% | 147,675 |
| Nov 4, 2026 | 25.55 | 25.55 | 25.00 | 25.30 | 25.30 | -1.56% | 213,409 |
| Nov 3, 2026 | 25.90 | 25.90 | 25.45 | 25.70 | 25.70 | -0.77% | 119,477 |
| Nov 2, 2026 | 25.80 | 25.90 | 25.75 | 25.90 | 25.90 | -0.38% | 92,834 |
| Oct 30, 2026 | 26.25 | 26.25 | 25.80 | 26.00 | 26.00 | -0.38% | 141,125 |
| Oct 29, 2026 | 26.25 | 26.25 | 26.05 | 26.10 | 26.10 | -0.57% | 61,520 |
| Oct 28, 2026 | 26.25 | 26.30 | 26.15 | 26.25 | 26.25 | - | 98,884 |
| Oct 27, 2026 | 26.55 | 26.55 | 26.20 | 26.25 | 26.25 | -1.13% | 81,914 |
| Oct 22, 2026 | 26.40 | 26.60 | 26.10 | 26.55 | 26.55 | -0.19% | 191,401 |
| Oct 21, 2026 | 26.30 | 26.60 | 26.20 | 26.60 | 26.60 | 1.14% | 110,805 |
| Oct 20, 2026 | 26.65 | 26.65 | 26.30 | 26.30 | 26.30 | -0.57% | 74,340 |
| Oct 19, 2026 | 26.75 | 26.75 | 26.15 | 26.45 | 26.45 | -1.31% | 199,212 |
| Oct 16, 2026 | 26.55 | 26.80 | 26.55 | 26.80 | 26.80 | 0.94% | 155,123 |
| Oct 15, 2026 | 27.00 | 27.90 | 26.55 | 26.55 | 26.55 | -1.67% | 479,701 |
| Oct 14, 2026 | 26.85 | 27.00 | 26.50 | 27.00 | 27.00 | -0.18% | 306,275 |
| Oct 13, 2026 | 27.55 | 27.70 | 26.75 | 27.05 | 27.05 | -0.18% | 747,703 |
| Oct 12, 2026 | 28.55 | 28.75 | 26.95 | 27.10 | 27.10 | -3.21% | 1,708,326 |
| Oct 8, 2026 | 27.55 | 29.10 | 27.05 | 28.00 | 28.00 | 4.67% | 3,297,598 |
| Oct 7, 2026 | 26.45 | 27.40 | 26.45 | 26.75 | 26.75 | 2.29% | 657,201 |
| Oct 6, 2026 | 26.10 | 26.80 | 26.10 | 26.15 | 26.15 | 0.58% | 282,013 |
| Oct 5, 2026 | 26.10 | 26.10 | 25.95 | 26.00 | 26.00 | -0.38% | 41,014 |
| Oct 2, 2026 | 26.00 | 26.10 | 25.95 | 26.10 | 26.10 | 0.38% | 58,313 |
| Oct 1, 2026 | 26.15 | 26.15 | 25.95 | 26.00 | 26.00 | -0.57% | 34,514 |
| Sep 30, 2026 | 26.05 | 26.25 | 25.90 | 26.15 | 26.15 | 0.77% | 181,113 |
| Sep 29, 2026 | 26.05 | 26.10 | 25.85 | 25.95 | 25.95 | -0.57% | 56,322 |
| Sep 24, 2026 | 26.20 | 26.25 | 26.05 | 26.10 | 26.10 | -0.38% | 14,268 |
| Sep 23, 2026 | 26.20 | 26.20 | 26.00 | 26.20 | 26.20 | - | 53,654 |
| Sep 22, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 0.58% | 77,928 |
| Sep 21, 2026 | 26.10 | 26.10 | 25.95 | 26.05 | 26.05 | - | 46,145 |
| Sep 18, 2026 | 25.90 | 26.05 | 25.90 | 26.05 | 26.05 | 0.39% | 30,196 |
| Sep 17, 2026 | 25.85 | 26.00 | 25.85 | 25.95 | 25.95 | 0.39% | 47,577 |
| Sep 16, 2026 | 25.90 | 25.90 | 25.80 | 25.85 | 25.85 | - | 40,035 |
| Sep 15, 2026 | 25.95 | 25.95 | 25.70 | 25.85 | 25.85 | -0.39% | 39,067 |
| Sep 14, 2026 | 25.80 | 25.95 | 25.70 | 25.95 | 25.95 | -0.19% | 52,211 |
| Sep 11, 2026 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | 0.39% | 51,319 |
| Sep 10, 2026 | 26.05 | 26.05 | 25.85 | 25.90 | 25.90 | -0.58% | 73,155 |
| Sep 9, 2026 | 26.20 | 26.20 | 25.90 | 26.05 | 26.05 | -0.57% | 64,662 |
| Sep 8, 2026 | 26.00 | 26.30 | 26.00 | 26.20 | 26.20 | 0.58% | 103,402 |
| Sep 7, 2026 | 26.15 | 26.25 | 25.95 | 26.05 | 26.05 | -0.19% | 175,490 |
| Sep 4, 2026 | 25.85 | 26.10 | 25.85 | 26.10 | 26.10 | 0.97% | 40,655 |
| Sep 3, 2026 | 25.95 | 26.10 | 25.85 | 25.85 | 25.85 | -1.15% | 82,436 |
| Sep 2, 2026 | 26.20 | 26.20 | 26.00 | 26.15 | 26.15 | 0.19% | 57,684 |
| Sep 1, 2026 | 26.05 | 26.15 | 25.90 | 26.10 | 26.10 | 0.97% | 170,965 |
| Aug 31, 2026 | 26.50 | 26.50 | 26.40 | 26.45 | 25.85 | -0.94% | 98,517 |