Mao Bao Inc. - 1732.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	27.75	27.65	27.65	27.8	27.45	246,891
February 10, 2026	27.5	27.5	27.5	27.75	27.45	166,348
February 09, 2026	27.85	27.5	27.5	28.4	27.5	354,179
February 06, 2026	28.15	27.7	27.7	28.15	27.4	315,436
February 05, 2026	28.35	27.9	27.9	28.7	27.85	550,648
February 04, 2026	28.2	28.2	28.2	28.35	28	359,422
February 03, 2026	28.1	28.2	28.2	28.2	27.75	533,478
February 02, 2026	29.75	28.2	28.2	30.35	27.95	3.49M
January 30, 2026	28.8	27.9	27.9	28.85	27.65	2.41M
January 29, 2026	32.95	30.1	30.1	33	30.1	4.46M
January 28, 2026	31.9	33.4	33.4	33.4	31	5.98M
January 27, 2026	28.9	30.4	30.4	30.4	28.55	2.15M
January 26, 2026	27.25	27.65	27.65	28.2	27.25	419,702
January 23, 2026	27.5	27.2	27.2	27.5	27.1	101,511
January 22, 2026	27.85	27.35	27.35	27.85	27.15	164,423
January 21, 2026	27.3	27.2	27.2	27.35	27.05	177,223
January 20, 2026	27.6	27.3	27.3	27.75	27.3	203,767
January 19, 2026	28	27.5	27.5	28	27.4	443,502
January 16, 2026	27.95	27.95	27.95	28	27.65	175,610
January 15, 2026	28.05	27.95	27.95	28.25	27.85	84,095
January 14, 2026	28	28.05	28.05	28.1	27.65	158,176
January 13, 2026	28.3	27.85	27.85	28.3	27.7	165,372
January 12, 2026	27.8	28.1	28.1	28.35	27.7	195,923
January 09, 2026	27.95	27.85	27.85	28.2	27.65	170,154
January 08, 2026	28	27.65	27.65	28	27.55	99,732
January 07, 2026	27.4	27.8	27.8	27.8	27	384,886
January 06, 2026	27.55	27.2	27.2	27.55	27.2	431,000
January 05, 2026	28.2	27.7	27.7	28.2	27.65	171,661
January 02, 2026	27.85	28.1	28.1	28.25	27.3	264,878
December 31, 2025	28.2	28	28	28.2	28	104,053
December 30, 2025	28.1	28.1	28.1	28.3	28	126,035
December 29, 2025	28.5	28.2	28.2	28.55	28.2	82,173
December 26, 2025	28.65	28.35	28.35	28.65	28.3	120,589
December 24, 2025	28.7	28.45	28.45	28.7	28.35	154,005
December 23, 2025	28.65	28.5	28.5	28.8	28.5	76,735
December 22, 2025	28.8	28.6	28.6	28.8	28.55	82,270
December 19, 2025	28.5	28.65	28.65	28.75	28.5	59,174
December 18, 2025	28.6	28.55	28.55	28.6	28.5	39,257
December 17, 2025	28.5	28.6	28.6	28.95	28.45	148,028
December 16, 2025	28.65	28.45	28.45	28.75	28.3	183,363
December 15, 2025	28.85	28.8	28.8	29.2	28.55	93,537
December 12, 2025	29.45	29.05	29.05	29.5	28.9	94,112
December 11, 2025	29	29.3	29.3	29.3	28.8	31,626
December 10, 2025	29	29.1	29.1	29.35	28.95	144,128
December 09, 2025	28.55	28.9	28.9	28.95	28.5	73,839
December 08, 2025	28.95	28.7	28.7	28.95	28.6	139,915
December 05, 2025	29.1	28.95	28.95	29.15	28.95	70,337
December 04, 2025	29.05	29	29	29.2	29	72,130
December 03, 2025	29.3	29.05	29.05	29.3	28.85	71,081
December 02, 2025	29.3	29.15	29.15	29.3	29	135,000
December 01, 2025	29.2	29.3	29.3	29.9	29.15	169,326
November 28, 2025	28.8	28.95	28.95	29.1	28.8	93,365
November 27, 2025	29	29.05	29.05	29.25	28.8	129,142
November 26, 2025	29.1	29	29	29.1	28.7	91,242
November 25, 2025	28.95	28.75	28.75	28.95	28.55	77,064
November 24, 2025	28.4	29	29	29.15	28.25	411,460
November 21, 2025	28.85	28.25	28.25	29.2	28.25	213,811
November 20, 2025	28.7	28.65	28.65	28.85	28.5	88,203
November 19, 2025	28.7	28.65	28.65	28.95	28.6	108,299
November 18, 2025	28.8	28.6	28.6	28.95	28.4	188,652

Mao Bao Inc. (1732.TW) TAI