Taiwan - Delayed Quote TWD

Mao Bao Inc. (1732.TW)

Compare
32.45 +1.80 (+5.88%)
As of 10:49:30 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 30.95 33.00 30.80 32.45 32.45 4,634,630
Jan 8, 2025 30.05 31.70 29.65 30.65 30.65 4,219,272
Jan 7, 2025 29.15 29.50 28.45 28.85 28.85 554,001
Jan 6, 2025 28.95 29.95 28.35 29.15 29.15 1,072,001
Jan 3, 2025 28.00 30.45 28.00 29.25 29.25 3,952,095
Jan 2, 2025 28.25 28.50 27.65 27.70 27.70 382,011
Dec 31, 2024 28.30 28.45 27.80 28.10 28.10 542,500
Dec 30, 2024 29.60 29.60 28.25 28.70 28.70 2,037,350
Dec 27, 2024 32.50 32.70 30.85 31.00 31.00 7,231,263
Dec 26, 2024 28.05 29.80 28.00 29.80 29.80 1,177,050
Dec 25, 2024 27.50 27.65 26.85 27.10 27.10 90,000
Dec 24, 2024 26.85 26.85 26.75 26.75 26.75 33,029
Dec 23, 2024 26.80 27.00 26.70 26.80 26.80 78,613
Dec 20, 2024 27.35 27.40 26.75 26.80 26.80 100,035
Dec 19, 2024 27.00 27.75 27.00 27.40 27.40 94,002
Dec 18, 2024 27.50 27.50 26.95 27.05 27.05 37,022
Dec 17, 2024 26.85 27.90 26.85 27.30 27.30 46,099
Dec 16, 2024 27.50 27.60 26.90 26.90 26.90 136,021
Dec 13, 2024 28.35 28.35 27.60 27.60 27.60 58,005
Dec 12, 2024 28.00 28.00 27.85 27.85 27.85 31,010
Dec 11, 2024 28.00 28.10 28.00 28.05 28.05 26,003
Dec 10, 2024 28.15 28.15 27.90 28.00 28.00 65,073
Dec 9, 2024 28.55 28.55 28.20 28.25 28.25 79,053
Dec 6, 2024 28.30 29.10 28.20 28.20 28.20 208,004
Dec 5, 2024 27.85 28.15 27.85 28.15 28.15 58,008
Dec 4, 2024 27.90 27.90 27.75 27.85 27.85 42,006
Dec 3, 2024 27.80 27.90 27.70 27.70 27.70 36,131
Dec 2, 2024 27.75 27.95 27.70 27.75 27.75 42,005
Nov 29, 2024 27.60 27.80 27.50 27.70 27.70 26,007
Nov 28, 2024 27.95 28.00 27.60 27.60 27.60 60,015
Nov 27, 2024 28.20 28.20 27.65 27.70 27.70 87,024
Nov 26, 2024 28.00 28.25 27.90 28.05 28.05 71,176
Nov 25, 2024 28.10 28.15 28.00 28.05 28.05 52,010
Nov 22, 2024 28.45 28.45 28.05 28.10 28.10 60,002
Nov 21, 2024 28.30 28.75 28.30 28.30 28.30 130,001
Nov 20, 2024 27.80 27.80 27.80 27.80 27.80 53,693
Nov 19, 2024 28.15 28.30 28.05 28.05 28.05 43,006
Nov 18, 2024 27.65 28.25 27.60 28.10 28.10 99,000
Nov 15, 2024 27.65 27.95 27.55 27.65 27.65 131,001
Nov 14, 2024 28.20 28.20 27.60 27.65 27.65 111,026
Nov 13, 2024 28.25 28.35 27.90 27.90 27.90 79,050
Nov 12, 2024 28.60 28.60 27.80 28.15 28.15 70,025
Nov 11, 2024 28.55 28.70 28.50 28.55 28.55 56,000
Nov 8, 2024 28.70 28.80 28.45 28.50 28.50 78,055
Nov 7, 2024 28.50 28.75 28.45 28.50 28.50 75,000
Nov 6, 2024 28.60 28.60 28.40 28.45 28.45 71,001
Nov 5, 2024 28.45 28.75 28.45 28.45 28.45 61,000
Nov 4, 2024 28.65 28.70 28.45 28.45 28.45 86,001
Nov 1, 2024 29.10 29.15 28.35 28.65 28.65 186,100
Oct 30, 2024 29.30 29.30 28.70 28.95 28.95 228,012
Oct 29, 2024 29.05 29.35 28.55 29.00 29.00 370,200
Oct 28, 2024 28.55 30.40 28.55 29.05 29.05 1,361,062
Oct 25, 2024 28.00 28.30 27.80 28.00 28.00 53,000
Oct 24, 2024 28.35 28.35 28.00 28.05 28.05 61,005
Oct 23, 2024 27.80 28.45 27.80 28.35 28.35 133,401
Oct 22, 2024 28.00 28.00 27.70 27.80 27.80 44,000
Oct 21, 2024 27.55 28.00 27.50 27.80 27.80 61,001
Oct 18, 2024 28.25 28.25 27.55 27.55 27.55 146,147
Oct 17, 2024 28.20 28.20 27.90 28.00 28.00 73,000
Oct 16, 2024 27.85 27.95 27.70 27.95 27.95 42,000
Oct 15, 2024 28.25 28.25 27.90 27.95 27.95 68,100
Oct 14, 2024 28.30 28.35 28.00 28.00 28.00 49,001
Oct 11, 2024 28.20 28.35 28.10 28.10 28.10 56,117
Oct 9, 2024 28.60 28.60 28.20 28.20 28.20 89,000
Oct 8, 2024 29.20 29.20 28.25 28.65 28.65 115,000
Oct 7, 2024 29.25 29.25 28.35 28.50 28.50 149,083
Oct 4, 2024 29.50 29.55 28.70 28.85 28.85 361,011
Oct 1, 2024 29.00 29.80 28.70 29.50 29.50 556,031
Sep 30, 2024 28.40 29.15 28.35 28.90 28.90 611,119
Sep 27, 2024 27.70 28.10 27.55 27.95 27.95 155,001
Sep 26, 2024 27.70 27.70 27.50 27.50 27.50 96,002
Sep 25, 2024 27.80 27.90 27.60 27.70 27.70 97,015
Sep 24, 2024 27.60 28.45 27.60 27.75 27.75 160,002
Sep 23, 2024 27.85 27.85 27.55 27.60 27.60 102,002
Sep 20, 2024 28.20 28.30 27.80 27.85 27.85 78,005
Sep 19, 2024 28.00 28.25 27.85 28.05 28.05 68,000
Sep 18, 2024 28.45 28.45 28.05 28.05 28.05 26,001
Sep 16, 2024 27.90 28.30 27.85 28.15 28.15 25,003
Sep 13, 2024 27.70 28.20 27.70 27.90 27.90 59,001
Sep 12, 2024 27.90 28.25 27.80 27.90 27.90 67,001
Sep 11, 2024 28.20 28.35 27.85 28.00 28.00 89,030
Sep 10, 2024 28.85 28.90 28.10 28.20 28.20 60,001
Sep 9, 2024 28.35 28.95 27.80 28.95 28.95 99,015
Sep 6, 2024 28.50 28.75 28.50 28.70 28.70 49,051
Sep 5, 2024 28.30 28.95 28.30 28.50 28.50 91,300
Sep 4, 2024 28.30 28.70 27.60 28.30 28.30 185,001
Sep 3, 2024 28.80 29.20 28.80 29.20 29.20 75,051
Sep 2, 2024 29.00 29.00 28.75 28.80 28.80 72,001
Aug 30, 2024 29.10 29.30 28.60 28.95 28.95 358,001
Aug 29, 2024 29.40 29.75 29.10 29.10 29.10 380,316
Aug 28, 2024 29.40 30.50 29.00 29.80 29.80 1,139,400
Aug 27, 2024 28.70 29.25 28.65 28.65 28.65 144,716
Aug 26, 2024 29.20 29.20 28.70 28.70 28.70 160,000
Aug 23, 2024 29.10 29.40 28.55 29.20 29.20 171,001
Aug 22, 2024 29.10 29.55 28.90 29.15 29.15 177,005
Aug 21, 2024 29.20 29.75 29.00 29.00 29.00 269,058
Aug 20, 2024 29.10 29.80 28.80 29.20 29.20 431,001
Aug 19, 2024 28.25 29.10 28.00 28.80 28.80 551,062
Aug 16, 2024 27.65 28.20 27.65 27.75 27.75 161,001
Aug 15, 2024 27.70 28.50 27.25 27.60 27.60 440,000
Aug 14, 2024 27.25 27.65 27.00 27.20 27.20 128,001
Aug 13, 2024 26.85 27.85 26.85 26.90 26.90 165,200
Aug 12, 2024 26.90 27.30 26.85 26.85 26.85 73,161
Aug 9, 2024 26.50 27.10 26.50 26.70 26.70 76,018
Aug 8, 2024 26.50 26.50 26.00 26.35 26.35 63,000
Aug 7, 2024 25.35 26.50 25.20 26.50 26.50 196,050
Aug 6, 2024 25.30 26.00 24.00 25.10 25.10 343,010
Aug 5, 2024 28.35 28.35 25.50 25.50 25.50 456,020
Aug 2, 2024 28.30 28.60 27.90 28.30 28.30 195,001
Aug 1, 2024 28.50 28.70 28.35 28.60 28.60 122,000
Jul 31, 2024 28.10 28.65 28.10 28.45 28.45 72,821
Jul 30, 2024 28.10 28.45 27.80 28.40 28.40 251,130
Jul 29, 2024 29.20 29.35 28.00 28.20 28.20 878,500
Jul 26, 2024 31.25 31.25 29.40 29.40 29.40 4,211,001
Jul 23, 2024 28.10 28.70 28.10 28.45 28.45 118,033
Jul 22, 2024 28.20 28.25 27.55 27.90 27.90 240,001
Jul 19, 2024 28.65 28.65 28.00 28.20 28.20 272,000
Jul 18, 2024 28.80 29.10 28.50 28.65 28.65 270,071
Jul 17, 2024 28.95 29.30 28.90 28.95 28.95 156,010
Jul 16, 2024 29.15 29.30 28.95 28.95 28.95 195,100
Jul 15, 2024 29.60 29.60 28.95 29.30 29.30 262,015
Jul 12, 2024 29.30 29.85 29.30 29.60 29.60 234,010
Jul 11, 2024 29.75 29.75 29.30 29.35 29.35 175,000
Jul 10, 2024 29.50 29.80 29.40 29.75 29.75 144,100
Jul 9, 2024 30.00 30.00 29.00 29.45 29.45 313,000
Jul 8, 2024 30.45 30.75 29.65 29.75 29.75 405,030
Jul 5, 2024 30.45 30.80 30.30 30.35 30.35 378,008
Jul 4, 2024 30.60 30.60 30.05 30.10 30.10 305,310
Jul 3, 2024 30.30 30.90 30.30 30.60 30.60 423,200
Jul 2, 2024 30.95 30.95 30.05 30.20 30.20 329,046
Jul 1, 2024 31.15 31.30 30.65 30.70 30.70 379,010
Jun 28, 2024 31.40 31.40 30.50 31.05 31.05 535,001
Jun 27, 2024 31.80 32.70 30.95 31.05 31.05 2,123,603
Jun 26, 2024 31.00 33.00 31.00 31.45 31.45 2,661,258
Jun 25, 2024 30.60 30.60 29.60 30.15 30.15 347,010
Jun 24, 2024 31.10 31.60 30.30 30.60 30.60 907,154
Jun 21, 2024 30.85 31.10 30.30 30.60 30.60 402,268
Jun 20, 2024 30.85 31.00 30.20 30.75 30.75 991,002
Jun 19, 2024 31.10 31.90 30.55 30.85 30.85 2,498,001
Jun 18, 2024 31.00 31.15 30.00 30.55 30.55 1,919,209
Jun 17, 2024 30.05 32.10 30.05 31.35 31.35 5,543,252
Jun 14, 2024 29.35 30.70 29.00 29.20 29.20 1,608,102
Jun 13, 2024 28.60 29.20 28.20 29.10 29.10 919,999
Jun 12, 2024 29.95 30.00 28.35 28.35 28.35 2,566,307
Jun 11, 2024 28.75 31.35 28.75 30.80 30.80 6,494,252
Jun 7, 2024 28.75 28.75 28.50 28.50 28.50 107,000
Jun 6, 2024 28.40 28.65 28.25 28.50 28.50 113,000
Jun 5, 2024 28.50 28.55 28.20 28.25 28.25 144,000
Jun 4, 2024 28.55 28.65 28.50 28.60 28.60 103,002
Jun 3, 2024 28.60 28.80 28.40 28.55 28.55 90,000
May 31, 2024 28.85 29.10 28.50 28.60 28.60 98,000
May 30, 2024 28.95 28.95 28.40 28.45 28.45 137,002
May 29, 2024 29.10 29.30 28.70 28.75 28.75 109,001
May 28, 2024 28.40 29.25 28.40 29.10 29.10 347,261
May 27, 2024 28.70 28.70 28.40 28.40 28.40 126,001
May 24, 2024 28.80 28.80 28.30 28.50 28.50 102,200
May 23, 2024 29.10 29.20 28.30 28.40 28.40 227,210
May 22, 2024 29.15 29.40 28.95 29.10 29.10 187,001
May 21, 2024 29.20 29.25 28.85 29.10 29.10 180,002
May 20, 2024 29.15 29.20 28.85 29.10 29.10 246,030
May 17, 2024 28.80 29.10 28.70 29.00 29.00 300,001
May 16, 2024 29.15 29.15 28.60 28.80 28.80 176,001
May 15, 2024 29.10 29.20 28.70 28.75 28.75 315,094
May 14, 2024 28.45 28.90 28.35 28.85 28.85 341,097
May 13, 2024 27.85 28.70 27.85 28.30 28.30 388,118
May 10, 2024 28.40 28.40 27.75 27.85 27.85 162,010
May 9, 2024 28.60 28.60 28.00 28.10 28.10 187,000
May 8, 2024 28.40 28.40 28.05 28.20 28.20 200,006
May 7, 2024 28.65 28.65 27.85 28.00 28.00 274,043
May 6, 2024 27.95 29.20 27.95 28.05 28.05 554,002
May 3, 2024 27.85 27.85 27.60 27.60 27.60 65,000
May 2, 2024 27.70 28.00 27.60 27.70 27.70 116,021
Apr 30, 2024 27.85 27.85 27.65 27.70 27.70 87,002
Apr 29, 2024 27.95 28.30 27.70 27.85 27.85 150,030
Apr 26, 2024 28.10 28.10 27.70 27.80 27.80 213,048
Apr 25, 2024 28.15 28.70 27.90 28.10 28.10 380,200
Apr 24, 2024 27.70 28.55 27.70 28.15 28.15 631,022
Apr 23, 2024 29.40 29.40 27.65 27.95 27.95 2,402,100
Apr 22, 2024 26.95 29.35 26.95 29.35 29.35 2,082,204
Apr 19, 2024 27.75 28.10 26.40 26.70 26.70 289,004
Apr 18, 2024 27.15 28.25 26.70 27.45 27.45 334,000
Apr 17, 2024 26.35 27.20 26.35 27.05 27.05 121,000
Apr 16, 2024 27.10 27.10 26.15 26.35 26.35 224,000
Apr 15, 2024 27.70 27.70 27.20 27.20 27.20 135,002
Apr 12, 2024 27.80 27.80 27.30 27.35 27.35 140,020
Apr 11, 2024 28.25 28.25 27.40 27.50 27.50 188,015
Apr 10, 2024 28.10 28.45 28.10 28.20 28.20 60,007
Apr 9, 2024 27.90 28.25 27.90 28.10 28.10 181,003
Apr 8, 2024 28.50 28.65 28.00 28.10 28.10 137,273
Apr 3, 2024 29.20 29.20 28.50 28.65 28.65 211,009
Apr 2, 2024 28.75 28.75 28.00 28.60 28.60 186,007
Apr 1, 2024 28.05 28.60 28.05 28.55 28.55 226,000
Mar 29, 2024 28.25 28.90 28.10 28.30 28.30 223,000
Mar 28, 2024 28.00 28.25 27.80 27.95 27.95 141,103
Mar 27, 2024 27.40 27.90 27.40 27.80 27.80 229,004
Mar 26, 2024 28.00 28.00 27.35 27.40 27.40 217,001
Mar 25, 2024 27.35 28.00 27.35 28.00 28.00 238,120
Mar 22, 2024 27.50 27.50 27.15 27.35 27.35 142,001
Mar 21, 2024 27.40 28.00 27.30 27.40 27.40 226,105
Mar 20, 2024 27.90 27.95 27.25 27.40 27.40 181,172
Mar 19, 2024 28.40 28.40 27.80 27.85 27.85 147,212
Mar 18, 2024 28.50 28.50 27.80 27.90 27.90 293,093
Mar 15, 2024 28.95 28.95 28.45 28.50 28.50 183,062
Mar 14, 2024 28.90 29.00 28.50 28.60 28.60 131,055
Mar 13, 2024 29.25 29.25 28.50 28.90 28.90 425,224
Mar 12, 2024 29.15 29.45 29.10 29.30 29.30 296,004
Mar 11, 2024 28.65 29.35 28.65 29.25 29.25 194,013
Mar 8, 2024 29.85 29.85 29.00 29.00 29.00 460,064
Mar 7, 2024 30.35 30.35 29.60 29.85 29.85 295,210
Mar 6, 2024 29.80 30.40 29.80 30.10 30.10 283,208
Mar 5, 2024 30.00 30.00 29.70 29.75 29.75 229,004
Mar 4, 2024 30.30 30.30 29.70 29.90 29.90 435,017
Mar 1, 2024 30.60 30.60 30.15 30.30 30.30 372,011
Feb 29, 2024 31.50 32.40 30.55 30.75 30.75 1,595,006
Feb 27, 2024 30.60 30.75 30.00 30.20 30.20 452,002
Feb 26, 2024 29.90 31.80 29.60 30.55 30.55 1,260,014
Feb 23, 2024 30.15 30.45 29.90 29.90 29.90 534,500
Feb 22, 2024 30.90 30.90 30.20 30.30 30.30 515,060
Feb 21, 2024 30.80 31.25 30.50 30.60 30.60 445,010
Feb 20, 2024 31.20 31.40 30.80 30.80 30.80 384,005
Feb 19, 2024 31.50 32.10 30.95 31.00 31.00 533,038
Feb 16, 2024 30.90 31.60 30.90 31.15 31.15 441,005
Feb 15, 2024 32.05 32.40 30.65 30.90 30.90 701,109
Feb 5, 2024 32.20 32.40 31.20 32.10 32.10 731,001
Feb 2, 2024 32.35 32.80 31.95 32.05 32.05 903,129
Feb 1, 2024 34.20 35.35 32.20 32.50 32.50 7,403,418
Jan 31, 2024 30.90 33.30 30.85 33.30 33.30 3,526,108
Jan 30, 2024 31.10 31.15 30.20 30.30 30.30 606,544
Jan 29, 2024 31.15 31.30 30.90 31.10 31.10 273,002
Jan 26, 2024 31.25 31.50 30.30 30.90 30.90 467,600
Jan 25, 2024 32.00 32.05 31.20 31.40 31.40 544,004
Jan 24, 2024 32.45 32.80 31.95 32.00 32.00 603,001
Jan 23, 2024 32.30 32.95 32.05 32.30 32.30 447,701
Jan 22, 2024 31.85 32.80 31.85 32.25 32.25 687,003
Jan 19, 2024 31.70 32.30 31.55 31.90 31.90 995,130
Jan 18, 2024 32.55 33.30 31.65 32.10 32.10 1,163,300
Jan 17, 2024 33.95 34.60 32.15 32.65 32.65 2,296,442
Jan 16, 2024 33.40 35.60 33.30 33.60 33.60 2,329,180
Jan 15, 2024 33.80 34.00 33.00 33.60 33.60 865,003
Jan 12, 2024 33.70 34.40 33.70 33.95 33.95 872,509
Jan 11, 2024 33.90 34.95 33.80 34.05 34.05 1,455,107
Jan 10, 2024 35.25 35.90 33.65 34.80 34.80 4,113,911
Jan 9, 2024 33.70 35.35 33.20 33.80 33.80 3,849,032

Related Tickers

9919.TW KNH Enterprise Co., Ltd.
21.45
+4.38%
 
6504.TW Nan Liu Enterprise Co., Ltd.
67.70
+1.51%
 
1730.TW Farcent Enterprise Co.,Ltd
53.60
-0.56%
 
4137.TW Chlitina Holding Limited
112.00
-0.44%
 
1903.TW Shihlin Paper Corporation
50.80
-1.17%
 
8436.TWO TCI Co., Ltd.
124.00
-0.80%
 
1737.TW Taiyen Biotech Co., Ltd.
32.25
+0.31%
 
1817.TW Sanitar Co., Ltd.
42.90
+3.75%
 
6666.TW Luo Lih-Fen Holding Co., Ltd.
49.65
+0.61%
 
8929.TWO Fu Burg Industrial Co., Ltd.
25.05
+0.40%