TWSE · 1732 · stock

Mao Bao Inc. (1732) stock price history

Every TWSE trading session of Mao Bao Inc. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1732 data, free keyYear by year table

1732 adjusted close, 2000 to 2026

1732Mao Bao Inc.
NT$26.10-8.5% over one year
20052010201520202025
NT$48.44
All time high, 2022
NT$32.64
52 week high, NT$24.63 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1732 key facts

  • Mao Bao Inc. (1732) closed at NT$26.10 on Sep 24, 2026 on TWSE.
  • 1732's all time high close is NT$48.44, set on Apr 7, 2022; its all time low close is NT$5.08 on Oct 11, 2002.
  • 1732's 52 week range is NT$24.63 to NT$32.64.
  • 1732 returned -8.5% over the year to Sep 24, 2026 and +2.1% over five years.
  • Over ten years 1732 returned +107%, +7.5% a year compounded.
  • 1732's deepest drawdown was -85.3% from Jan 14, 2000 to Oct 11, 2002.
  • DataCedar holds 6,647 daily sessions of 1732 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1732 price chart, 2000 to 2026

1732 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$5.79NT$17.61NT$29.43NT$41.26200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1732 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+1.4%
3 months+1.9%
6 months+2.3%
Year to date-5.0%
1 year-8.5%
3 years+8.7%
5 years+2.1%
10 years+106.8%
Since Jan 4, 2000+17.8%
Compound annual growth, 26.7 years+0.6%

1732 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$48.44 on Apr 7, 2022
All time low close
NT$5.08 on Oct 11, 2002
52 week high
NT$32.64 on Jan 28, 2026
52 week low
NT$24.63 on Mar 30, 2026
Deepest drawdown
-85.3% from Jan 14, 2000 to Oct 11, 2002, recovered May 6, 2020
Best single session
+10.7% on Aug 4, 2025
Worst single session
-68.2% on Sep 20, 2001
Volatility, 1 year annualised
25.0%
Sessions closing higher, 1 year
43%
Best calendar year
2020, +112%
Worst calendar year
2001, -63%

1732 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$27.22NT$32.64NT$24.63NT$26.10-4.6%57.5M178
2025NT$27.14NT$34.49NT$19.02NT$27.36+1.4%221.5M242
2024NT$29.97NT$37.22NT$23.05NT$26.99-9.5%172.8M242
2023NT$31.70NT$36.89NT$21.85NT$29.83-5.0%165.1M239
2022NT$33.31NT$51.20NT$24.64NT$31.41-4.1%1.4B246
2021NT$22.43NT$48.88NT$20.94NT$32.74+43.3%625.2M243
2020NT$11.87NT$39.44NT$10.98NT$22.85+111.7%575.1M245
2019NT$10.84NT$11.22NT$9.35NT$10.80+4.1%9.8M241
2018NT$11.64NT$12.20NT$8.52NT$10.38-10.8%14.8M245
2017NT$12.62NT$14.77NT$11.50NT$11.64-7.4%35.6M243
2016NT$12.06NT$14.58NT$11.36NT$12.57+4.3%51.1M244
2015NT$13.69NT$19.54NT$9.49NT$12.06-11.9%150.5M246
2014NT$12.24NT$17.76NT$10.61NT$13.69+14.9%123M248
2013NT$13.18NT$16.73NT$10.42NT$11.92-8.9%67.8M244
2012NT$12.76NT$15.99NT$11.85NT$13.09+2.5%14.3M248
2011NT$15.48NT$16.58NT$10.99NT$12.76-16.8%18.8M247
2010NT$15.08NT$16.89NT$10.42NT$15.34+2.3%95.5M250
2009NT$7.36NT$20.25NT$6.87NT$14.99+103.7%244.9M249
2008NT$9.30NT$13.43NT$6.23NT$7.36-21.6%371.9M251
2007NT$11.61NT$14.44NT$8.57NT$9.38-18.9%104.9M244
2006NT$11.97NT$14.32NT$8.98NT$11.57+0.4%1B248
2005NT$8.21NT$17.31NT$6.17NT$11.53+50.0%145.6M260
2004NT$9.87NT$12.46NT$5.82NT$7.68-22.1%31.3M262
2003NT$6.27NT$12.13NT$5.95NT$9.87+57.5%319.7M261
2002NT$8.01NT$10.86NT$4.96NT$6.27-21.8%260M261
2001NT$21.50NT$22.96NT$6.50NT$8.01-62.8%2.9M261
2000NT$21.79NT$34.57NT$20.78NT$21.50n/a24.9M259

1732 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$26.10+1.0%
August 2026NT$25.85+0.6%
July 2026NT$25.70-0.6%
June 2026NT$25.85+0.4%
May 2026NT$25.75+2.1%
April 2026NT$25.21-1.9%
March 2026NT$25.70-4.7%
February 2026NT$26.97-1.1%
January 2026NT$27.27-0.4%
December 2025NT$27.36-3.3%
November 2025NT$28.29+1.2%
October 2025NT$27.95-4.2%

About the 1732 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1732/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1726 Yung Chi Paint & Varnish Mfg.Co.,Ltd
  • 1727 Chung Hwa Chemical Industrial Works, Ltd.
  • 1730 Farcent Enterprise Co.,Ltd
  • 1731 Maywufa Company Ltd.
  • 1733 Apex Biotechnology Corp.
  • 1734 Sinphar Pharmaceutical Co.,Ltd.
  • 1735 Evermore Chemical Industry Co., Ltd.
  • 1736 Johnson Health Tech .Co., Ltd.

Common questions

1732 share price history

Start with any symbol.

Start free