Mao Bao Inc. (TPE:1732)
Taiwan
· Delayed Price · Currency is TWD 26.05
+0.65 (2.56%)
Apr 29, 2026, 1:30 PM CST
Mao Bao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.55 | 26.30 | 25.45 | 26.05 | 26.05 | 2.56% | 180,647 |
| Apr 28, 2026 | 25.35 | 25.65 | 25.30 | 25.40 | 25.40 | 0.20% | 38,117 |
| Apr 27, 2026 | 25.70 | 25.80 | 25.25 | 25.35 | 25.35 | -1.36% | 148,247 |
| 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 |
| Jan 30, 2026 | 28.80 | 28.85 | 27.65 | 27.90 | 27.90 | -7.31% | 2,410,263 |
| Jan 29, 2026 | 32.95 | 33.00 | 30.10 | 30.10 | 30.10 | -9.88% | 4,462,457 |
| Jan 28, 2026 | 31.90 | 33.40 | 31.00 | 33.40 | 33.40 | 9.87% | 5,981,844 |
| Jan 27, 2026 | 28.90 | 30.40 | 28.55 | 30.40 | 30.40 | 9.95% | 2,150,296 |
| Jan 26, 2026 | 27.25 | 28.20 | 27.25 | 27.65 | 27.65 | 1.65% | 419,702 |
| Jan 23, 2026 | 27.50 | 27.50 | 27.10 | 27.20 | 27.20 | -0.55% | 102,511 |
| Jan 22, 2026 | 27.85 | 27.85 | 27.15 | 27.35 | 27.35 | 0.55% | 164,423 |
| Jan 21, 2026 | 27.30 | 27.35 | 27.05 | 27.20 | 27.20 | -0.37% | 181,224 |
| Jan 20, 2026 | 27.60 | 27.75 | 27.30 | 27.30 | 27.30 | -0.73% | 203,767 |
| Jan 19, 2026 | 28.00 | 28.00 | 27.40 | 27.50 | 27.50 | -1.61% | 443,502 |
| Jan 16, 2026 | 27.95 | 28.00 | 27.65 | 27.95 | 27.95 | - | 175,712 |
| Jan 15, 2026 | 28.05 | 28.25 | 27.85 | 27.95 | 27.95 | -0.36% | 84,095 |
| Jan 14, 2026 | 28.00 | 28.10 | 27.65 | 28.05 | 28.05 | 0.72% | 158,176 |
| Jan 13, 2026 | 28.30 | 28.30 | 27.70 | 27.85 | 27.85 | -0.89% | 165,372 |
| Jan 12, 2026 | 27.80 | 28.35 | 27.70 | 28.10 | 28.10 | 0.90% | 195,923 |
| Jan 9, 2026 | 27.95 | 28.20 | 27.65 | 27.85 | 27.85 | 0.72% | 174,194 |
| Jan 8, 2026 | 28.00 | 28.00 | 27.55 | 27.65 | 27.65 | -0.54% | 99,732 |
| Jan 7, 2026 | 27.40 | 27.80 | 27.00 | 27.80 | 27.80 | 2.21% | 384,886 |
| Jan 6, 2026 | 27.55 | 27.55 | 27.20 | 27.20 | 27.20 | -1.81% | 431,000 |
| Jan 5, 2026 | 28.20 | 28.20 | 27.65 | 27.70 | 27.70 | -1.42% | 171,661 |
| Jan 2, 2026 | 27.85 | 28.25 | 27.30 | 28.10 | 28.10 | 0.36% | 264,878 |
| Dec 31, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -0.36% | 104,053 |
| Dec 30, 2025 | 28.10 | 28.30 | 28.00 | 28.10 | 28.10 | -0.35% | 126,035 |
| Dec 29, 2025 | 28.50 | 28.55 | 28.20 | 28.20 | 28.20 | -0.53% | 82,173 |
| Dec 26, 2025 | 28.65 | 28.65 | 28.30 | 28.35 | 28.35 | -0.35% | 132,615 |
| Dec 24, 2025 | 28.70 | 28.70 | 28.35 | 28.45 | 28.45 | -0.18% | 157,485 |
| Dec 23, 2025 | 28.65 | 28.80 | 28.50 | 28.50 | 28.50 | -0.35% | 76,735 |
| Dec 22, 2025 | 28.80 | 28.80 | 28.55 | 28.60 | 28.60 | -0.17% | 82,270 |
| Dec 19, 2025 | 28.50 | 28.75 | 28.50 | 28.65 | 28.65 | 0.35% | 59,174 |
| Dec 18, 2025 | 28.60 | 28.60 | 28.50 | 28.55 | 28.55 | -0.17% | 39,257 |
| Dec 17, 2025 | 28.50 | 28.95 | 28.45 | 28.60 | 28.60 | 0.53% | 148,028 |
| Dec 16, 2025 | 28.65 | 28.75 | 28.30 | 28.45 | 28.45 | -1.22% | 183,363 |
| Dec 15, 2025 | 28.85 | 29.20 | 28.55 | 28.80 | 28.80 | -0.17% | 93,537 |
| Dec 12, 2025 | 29.45 | 29.50 | 28.85 | 28.85 | 28.85 | -1.54% | 105,118 |
| Dec 11, 2025 | 29.00 | 29.30 | 28.80 | 29.30 | 29.30 | 0.69% | 31,626 |
| Dec 10, 2025 | 29.00 | 29.35 | 28.95 | 29.10 | 29.10 | 0.69% | 144,128 |
| Dec 9, 2025 | 28.55 | 28.95 | 28.50 | 28.90 | 28.90 | 0.70% | 73,839 |
| Dec 8, 2025 | 28.95 | 28.95 | 28.60 | 28.70 | 28.70 | -0.86% | 139,915 |
| Dec 5, 2025 | 29.10 | 29.15 | 28.95 | 28.95 | 28.95 | -0.17% | 70,337 |
| Dec 4, 2025 | 29.05 | 29.20 | 29.00 | 29.00 | 29.00 | -0.17% | 72,130 |
| Dec 3, 2025 | 29.30 | 29.30 | 28.85 | 29.05 | 29.05 | -0.34% | 71,097 |
| Dec 2, 2025 | 29.30 | 29.30 | 29.00 | 29.15 | 29.15 | -0.51% | 135,000 |
| Dec 1, 2025 | 29.20 | 29.90 | 29.15 | 29.30 | 29.30 | 1.21% | 169,326 |
| Nov 28, 2025 | 28.80 | 29.10 | 28.80 | 28.95 | 28.95 | -0.34% | 93,365 |
| Nov 27, 2025 | 29.00 | 29.25 | 28.80 | 29.05 | 29.05 | 0.17% | 129,142 |
| Nov 26, 2025 | 29.10 | 29.10 | 28.70 | 29.00 | 29.00 | 0.87% | 91,242 |
| Nov 25, 2025 | 28.95 | 28.95 | 28.55 | 28.75 | 28.75 | -0.86% | 77,064 |