Mao Bao Inc. (TPE:1732)
Taiwan · Delayed Price · Currency is TWD 28.00
+1.25 (4.67%)
Oct 8, 2026, 1:30 PM CST
Mao Bao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 58,312 |
| 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% | 30,089 |
| 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 |
| Aug 28, 2026 | 26.50 | 26.85 | 26.40 | 26.70 | 26.09 | 0.75% | 86,360 |
| Aug 27, 2026 | 26.60 | 26.60 | 26.45 | 26.50 | 25.90 | -0.38% | 67,732 |
| Aug 26, 2026 | 26.55 | 27.00 | 26.45 | 26.60 | 26.00 | 0.38% | 209,300 |
| Aug 25, 2026 | 26.35 | 26.65 | 26.35 | 26.50 | 25.90 | 0.57% | 82,398 |
| Aug 24, 2026 | 26.50 | 26.55 | 26.35 | 26.35 | 25.75 | 0.19% | 134,328 |
| Aug 21, 2026 | 26.40 | 26.40 | 26.25 | 26.30 | 25.70 | -0.38% | 81,368 |
| Aug 20, 2026 | 26.30 | 26.40 | 26.10 | 26.40 | 25.80 | 1.34% | 114,416 |
| Aug 19, 2026 | 26.10 | 26.30 | 26.05 | 26.05 | 25.46 | -0.19% | 88,444 |
| Aug 18, 2026 | 26.05 | 26.30 | 26.00 | 26.10 | 25.51 | -0.19% | 35,315 |
| Aug 17, 2026 | 26.25 | 26.25 | 26.10 | 26.15 | 25.56 | -0.57% | 84,256 |
| Aug 14, 2026 | 26.20 | 26.40 | 26.10 | 26.30 | 25.70 | -0.19% | 81,059 |
| Aug 13, 2026 | 26.50 | 26.50 | 26.10 | 26.35 | 25.75 | -0.57% | 149,956 |
| Aug 12, 2026 | 26.25 | 26.50 | 26.20 | 26.50 | 25.90 | 1.53% | 148,615 |
| Aug 11, 2026 | 26.70 | 26.70 | 25.85 | 26.10 | 25.51 | -2.61% | 423,473 |
| Aug 10, 2026 | 27.30 | 27.30 | 26.65 | 26.80 | 26.19 | -1.47% | 308,678 |
| Aug 7, 2026 | 27.00 | 27.35 | 26.85 | 27.20 | 26.58 | 0.93% | 353,795 |
| Aug 6, 2026 | 26.95 | 27.00 | 26.70 | 26.95 | 26.34 | - | 102,829 |
| Aug 5, 2026 | 26.75 | 27.50 | 26.60 | 26.95 | 26.34 | 1.70% | 401,449 |
| Aug 4, 2026 | 26.50 | 26.90 | 26.25 | 26.50 | 25.90 | - | 136,805 |
| Aug 3, 2026 | 26.30 | 26.65 | 26.20 | 26.50 | 25.90 | 0.76% | 153,522 |
| Jul 31, 2026 | 26.50 | 26.50 | 26.00 | 26.30 | 25.70 | 1.15% | 175,675 |
| Jul 30, 2026 | 26.00 | 26.30 | 25.95 | 26.00 | 25.41 | -0.38% | 294,355 |
| Jul 29, 2026 | 27.00 | 27.00 | 25.75 | 26.10 | 25.51 | -2.43% | 447,860 |