Mao Bao Inc. (TPE:1732)
Taiwan · Delayed Price · Currency is TWD 26.00
-0.10 (-0.38%)
Jul 30, 2026, 1:30 PM CST
Mao Bao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 27.00 | 27.00 | 25.75 | 26.10 | 26.10 | -2.43% | 447,860 |
| Jul 28, 2026 | 27.30 | 27.30 | 26.65 | 26.75 | 26.75 | -2.19% | 326,687 |
| Jul 27, 2026 | 28.35 | 28.40 | 27.15 | 27.35 | 27.35 | -2.32% | 585,850 |
| Jul 24, 2026 | 27.55 | 28.20 | 27.20 | 28.00 | 28.00 | 1.45% | 800,161 |
| Jul 23, 2026 | 28.00 | 29.60 | 27.45 | 27.60 | 27.60 | 2.22% | 3,109,215 |
| Jul 22, 2026 | 27.00 | 28.05 | 27.00 | 27.00 | 27.00 | 1.50% | 1,001,381 |
| Jul 21, 2026 | 26.50 | 26.65 | 26.35 | 26.60 | 26.60 | 0.76% | 81,118 |
| Jul 20, 2026 | 26.65 | 27.55 | 26.25 | 26.40 | 26.40 | 0.19% | 333,169 |
| Jul 17, 2026 | 26.60 | 26.85 | 26.30 | 26.35 | 26.35 | -0.57% | 442,881 |
| Jul 16, 2026 | 26.50 | 26.70 | 26.30 | 26.50 | 26.50 | 0.38% | 217,355 |
| Jul 15, 2026 | 26.20 | 26.70 | 26.00 | 26.40 | 26.40 | 1.73% | 200,359 |
| Jul 14, 2026 | 25.85 | 25.95 | 25.40 | 25.95 | 25.95 | - | 186,087 |
| Jul 13, 2026 | 27.00 | 27.00 | 25.85 | 25.95 | 25.95 | -3.89% | 536,708 |
| Jul 9, 2026 | 26.90 | 27.20 | 26.65 | 27.00 | 27.00 | 1.12% | 408,949 |
| Jul 8, 2026 | 26.40 | 26.75 | 26.30 | 26.70 | 26.70 | 0.95% | 170,119 |
| Jul 7, 2026 | 26.70 | 26.70 | 26.30 | 26.45 | 26.45 | -0.56% | 107,501 |
| Jul 6, 2026 | 26.80 | 26.80 | 26.35 | 26.60 | 26.60 | -0.56% | 125,759 |
| Jul 3, 2026 | 26.50 | 27.00 | 26.50 | 26.75 | 26.75 | 0.94% | 276,489 |
| Jul 2, 2026 | 26.55 | 26.55 | 26.30 | 26.50 | 26.50 | 0.76% | 102,032 |
| Jul 1, 2026 | 26.15 | 26.40 | 26.15 | 26.30 | 26.30 | -0.57% | 67,880 |
| Jun 30, 2026 | 26.30 | 26.45 | 26.10 | 26.45 | 26.45 | 0.57% | 130,262 |
| Jun 29, 2026 | 26.10 | 26.40 | 26.05 | 26.30 | 26.30 | 1.15% | 73,078 |
| Jun 26, 2026 | 26.30 | 26.40 | 26.00 | 26.00 | 26.00 | -0.38% | 169,190 |
| Jun 25, 2026 | 26.20 | 26.25 | 26.05 | 26.10 | 26.10 | -0.38% | 75,354 |
| Jun 24, 2026 | 26.30 | 26.45 | 26.05 | 26.20 | 26.20 | -0.38% | 129,031 |
| Jun 23, 2026 | 26.25 | 26.55 | 26.05 | 26.30 | 26.30 | - | 167,527 |
| Jun 22, 2026 | 26.30 | 26.35 | 26.10 | 26.30 | 26.30 | - | 94,583 |
| Jun 18, 2026 | 26.15 | 26.40 | 26.15 | 26.30 | 26.30 | 0.19% | 55,091 |
| Jun 17, 2026 | 26.25 | 26.40 | 26.15 | 26.25 | 26.25 | - | 147,485 |
| Jun 16, 2026 | 26.30 | 26.45 | 26.15 | 26.25 | 26.25 | -0.76% | 62,143 |
| Jun 15, 2026 | 26.50 | 26.70 | 26.30 | 26.45 | 26.45 | 0.38% | 149,428 |
| Jun 12, 2026 | 26.20 | 26.50 | 26.20 | 26.35 | 26.35 | 0.38% | 110,680 |
| Jun 11, 2026 | 26.35 | 26.50 | 25.95 | 26.25 | 26.25 | -0.19% | 144,419 |
| Jun 10, 2026 | 26.45 | 26.55 | 26.25 | 26.30 | 26.30 | -0.38% | 118,734 |
| Jun 9, 2026 | 26.00 | 26.45 | 26.00 | 26.40 | 26.40 | 0.76% | 120,403 |
| Jun 8, 2026 | 25.20 | 26.45 | 25.20 | 26.20 | 26.20 | -1.13% | 195,385 |
| Jun 5, 2026 | 27.00 | 27.50 | 26.35 | 26.50 | 26.50 | -1.49% | 307,402 |
| Jun 4, 2026 | 26.70 | 27.40 | 26.30 | 26.90 | 26.90 | 1.51% | 512,795 |
| Jun 3, 2026 | 26.10 | 26.50 | 26.05 | 26.50 | 26.50 | 1.15% | 202,134 |
| Jun 2, 2026 | 26.45 | 26.45 | 26.10 | 26.20 | 26.20 | -0.95% | 241,169 |
| Jun 1, 2026 | 26.35 | 26.60 | 26.25 | 26.45 | 26.45 | 0.38% | 266,210 |
| May 29, 2026 | 26.75 | 26.75 | 26.35 | 26.35 | 26.35 | -0.94% | 170,692 |
| May 28, 2026 | 26.40 | 26.80 | 26.30 | 26.60 | 26.60 | 0.76% | 359,791 |
| May 27, 2026 | 26.75 | 27.00 | 26.35 | 26.40 | 26.40 | - | 231,136 |
| May 26, 2026 | 26.20 | 26.40 | 26.10 | 26.40 | 26.40 | - | 111,220 |
| May 25, 2026 | 26.60 | 26.80 | 26.30 | 26.40 | 26.40 | -0.56% | 197,884 |
| May 22, 2026 | 26.85 | 26.90 | 26.05 | 26.55 | 26.55 | -0.19% | 365,090 |
| May 21, 2026 | 26.75 | 26.75 | 26.30 | 26.60 | 26.60 | -0.37% | 266,040 |
| May 20, 2026 | 27.60 | 27.70 | 26.50 | 26.70 | 26.70 | -1.66% | 348,214 |
| May 19, 2026 | 27.10 | 27.75 | 26.70 | 27.15 | 27.15 | 2.45% | 1,010,945 |