Mao Bao Inc. (TPE:1732)
Taiwan · Delayed Price · Currency is TWD 25.60
0.00 (0.00%)
Apr 24, 2026, 1:22 PM CST
Mao Bao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.60 | 26.00 | 25.60 | 25.70 | 25.70 | 0.39% | 60,518 |
| Apr 23, 2026 | 26.00 | 26.50 | 25.50 | 25.60 | 25.60 | -1.54% | 185,573 |
| Apr 22, 2026 | 25.95 | 26.00 | 25.90 | 26.00 | 26.00 | 0.39% | 90,360 |
| Apr 21, 2026 | 25.90 | 26.00 | 25.70 | 25.90 | 25.90 | - | 72,721 |
| Apr 20, 2026 | 25.90 | 26.10 | 25.90 | 25.90 | 25.90 | -0.77% | 89,770 |
| Apr 17, 2026 | 26.30 | 26.30 | 26.10 | 26.10 | 26.10 | -0.38% | 50,580 |
| Apr 16, 2026 | 26.15 | 26.35 | 26.05 | 26.20 | 26.20 | 0.19% | 50,316 |
| Apr 15, 2026 | 26.20 | 26.20 | 25.25 | 26.15 | 26.15 | 0.38% | 112,417 |
| Apr 14, 2026 | 26.00 | 26.05 | 25.90 | 26.05 | 26.05 | 0.19% | 141,846 |
| Apr 13, 2026 | 25.85 | 26.00 | 25.80 | 26.00 | 26.00 | 0.58% | 78,974 |
| Apr 10, 2026 | 26.00 | 26.00 | 25.70 | 25.85 | 25.85 | -0.19% | 107,342 |
| Apr 9, 2026 | 26.35 | 26.35 | 25.50 | 25.90 | 25.90 | -1.52% | 136,850 |
| Apr 8, 2026 | 26.20 | 26.50 | 26.15 | 26.30 | 26.30 | 0.19% | 531,849 |
| Apr 7, 2026 | 26.15 | 26.40 | 26.15 | 26.25 | 26.25 | -0.19% | 53,905 |
| Apr 2, 2026 | 26.50 | 26.50 | 26.15 | 26.30 | 26.30 | -0.57% | 59,212 |
| Apr 1, 2026 | 26.55 | 26.55 | 26.25 | 26.45 | 26.45 | 0.57% | 80,491 |
| Mar 31, 2026 | 26.65 | 27.50 | 26.15 | 26.30 | 26.30 | 0.77% | 445,257 |
| Mar 30, 2026 | 26.55 | 26.55 | 25.20 | 26.10 | 26.10 | -0.38% | 131,558 |
| Mar 27, 2026 | 26.45 | 26.45 | 26.00 | 26.20 | 26.20 | - | 73,806 |
| Mar 26, 2026 | 26.25 | 26.40 | 26.20 | 26.20 | 26.20 | -0.19% | 66,706 |
| Mar 25, 2026 | 26.50 | 26.50 | 26.00 | 26.25 | 26.25 | 0.57% | 83,252 |
| Mar 24, 2026 | 26.50 | 26.85 | 26.00 | 26.10 | 26.10 | -0.95% | 143,311 |
| Mar 23, 2026 | 28.10 | 28.10 | 26.20 | 26.35 | 26.35 | 1.35% | 548,504 |
| Mar 20, 2026 | 26.05 | 26.30 | 26.00 | 26.00 | 26.00 | -0.19% | 196,421 |
| Mar 19, 2026 | 26.60 | 26.60 | 26.05 | 26.05 | 26.05 | -1.70% | 144,364 |
| Mar 18, 2026 | 26.60 | 26.60 | 26.30 | 26.50 | 26.50 | - | 136,815 |
| Mar 17, 2026 | 26.45 | 26.65 | 26.40 | 26.50 | 26.50 | 0.38% | 112,294 |
| Mar 16, 2026 | 26.35 | 26.60 | 26.25 | 26.40 | 26.40 | 0.19% | 61,940 |
| Mar 13, 2026 | 26.25 | 27.00 | 26.25 | 26.35 | 26.35 | - | 104,853 |
| Mar 12, 2026 | 26.35 | 26.45 | 26.20 | 26.35 | 26.35 | -0.38% | 91,485 |
| Mar 11, 2026 | 26.30 | 26.55 | 26.30 | 26.45 | 26.45 | 0.76% | 115,503 |
| Mar 10, 2026 | 26.15 | 26.35 | 26.10 | 26.25 | 26.25 | 0.96% | 130,310 |
| Mar 9, 2026 | 26.05 | 26.10 | 25.65 | 26.00 | 26.00 | -2.80% | 187,111 |
| Mar 6, 2026 | 27.00 | 27.00 | 26.55 | 26.75 | 26.75 | 0.75% | 100,131 |
| Mar 5, 2026 | 26.30 | 26.75 | 26.30 | 26.55 | 26.55 | 1.72% | 185,312 |
| Mar 4, 2026 | 27.15 | 27.15 | 26.05 | 26.10 | 26.10 | -4.04% | 553,896 |
| Mar 3, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -1.45% | 375,846 |
| Mar 2, 2026 | 27.65 | 27.75 | 27.20 | 27.60 | 27.60 | - | 211,392 |
| Feb 26, 2026 | 27.65 | 27.75 | 27.50 | 27.60 | 27.60 | -0.36% | 186,275 |
| Feb 25, 2026 | 27.40 | 27.70 | 27.40 | 27.70 | 27.70 | 1.28% | 379,331 |
| Feb 24, 2026 | 27.60 | 27.60 | 27.25 | 27.35 | 27.35 | -0.91% | 510,590 |
| Feb 23, 2026 | 27.50 | 27.70 | 27.40 | 27.60 | 27.60 | -0.18% | 398,555 |
| Feb 11, 2026 | 27.75 | 27.80 | 27.45 | 27.65 | 27.65 | 0.55% | 246,891 |
| Feb 10, 2026 | 27.50 | 27.75 | 27.45 | 27.50 | 27.50 | - | 166,348 |
| Feb 9, 2026 | 27.85 | 28.40 | 27.50 | 27.50 | 27.50 | -0.72% | 354,179 |
| Feb 6, 2026 | 28.15 | 28.15 | 27.40 | 27.70 | 27.70 | -0.72% | 315,436 |
| Feb 5, 2026 | 28.35 | 28.70 | 27.85 | 27.90 | 27.90 | -1.06% | 550,648 |
| Feb 4, 2026 | 28.20 | 28.35 | 28.00 | 28.20 | 28.20 | - | 359,422 |
| Feb 3, 2026 | 28.10 | 28.20 | 27.75 | 28.20 | 28.20 | - | 533,478 |
| Feb 2, 2026 | 29.75 | 30.35 | 27.95 | 28.20 | 28.20 | 1.08% | 3,494,133 |