Hsin Ba Ba Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	38.350	39.050	38.300	39.000	39.000	36,027
2026-10-19	38.350	39.000	38.350	38.500	38.500	29,049
2026-10-16	39.100	40.000	38.250	38.950	38.950	95,382
2026-10-15	40.050	40.050	38.800	39.800	39.800	71,041
2026-10-14	39.100	40.450	38.850	39.950	39.950	81,000
2026-10-13	38.800	39.600	38.500	39.100	39.100	156,406
2026-10-12	39.150	39.950	38.200	38.200	38.200	87,100
2026-10-08	40.650	41.400	39.050	39.150	39.150	101,000
2026-10-07	40.850	41.150	39.500	40.000	40.000	86,000
2026-10-06	39.850	41.300	38.900	40.800	40.800	153,100
2026-10-05	39.550	39.600	38.600	38.850	38.850	93,040
2026-10-02	39.500	39.850	39.500	39.550	39.550	48,000
2026-10-01	39.450	40.500	39.400	40.250	40.250	37,062
2026-09-30	40.000	40.000	39.450	39.450	39.450	21,005
2026-09-29	39.550	41.700	39.300	39.300	39.300	54,000
2026-09-24	39.950	40.250	39.550	39.600	39.600	30,000
2026-09-23	38.750	40.700	38.750	39.950	39.950	47,005
2026-09-22	41.600	42.600	39.100	40.100	40.100	133,030
2026-09-21	40.050	42.650	40.050	41.600	41.600	339,000
2026-09-18	41.250	41.350	41.250	41.350	41.350	263,000
2026-09-17	37.000	37.950	35.950	37.600	37.600	47,010
2026-09-16	36.950	37.800	36.550	37.300	37.300	61,000
2026-09-15	39.000	39.000	36.950	36.950	36.950	90,523
2026-09-14	39.100	39.100	38.100	38.550	38.550	39,283
2026-09-11	39.500	40.100	39.200	39.200	39.200	38,076
2026-09-10	40.900	40.900	39.700	39.750	39.750	58,050
2026-09-09	41.448	41.696	41.002	41.052	41.052	49,467
2026-09-08	41.647	42.242	41.052	41.448	41.448	86,733
2026-09-07	41.696	43.431	41.300	42.192	42.192	98,835
2026-09-04	43.000	43.000	42.000	42.200	41.845	46,402
2026-09-03	41.300	43.000	41.250	42.600	42.242	102,865
2026-09-02	40.250	41.250	40.050	41.250	40.903	56,527
2026-09-01	39.950	42.200	39.950	40.250	39.911	33,280
2026-08-31	40.000	40.900	39.950	40.900	40.556	37,313
2026-08-28	40.650	40.700	40.500	40.700	40.358	5,400
2026-08-27	40.650	42.650	40.650	41.300	40.953	63,635
2026-08-26	39.850	40.700	39.600	40.650	40.308	57,584
2026-08-25	39.050	40.050	39.050	39.150	38.821	55,466
2026-08-24	38.900	39.450	38.900	39.050	38.721	26,240
2026-08-21	38.800	39.700	38.800	39.400	39.069	46,581
2026-08-20	38.200	39.900	38.200	39.250	38.920	54,458
2026-08-19	38.650	39.250	38.650	38.800	38.474	36,305
2026-08-18	39.150	39.600	38.050	39.200	38.870	40,401
2026-08-17	39.350	40.000	39.150	39.600	39.267	24,203
2026-08-14	40.300	40.300	39.100	39.350	39.019	64,543
2026-08-13	41.300	41.300	40.100	40.100	39.763	37,313
2026-08-12	41.600	41.950	40.800	41.600	41.250	74,927
2026-08-11	40.200	41.000	39.600	40.850	40.506	50,787
2026-08-10	40.050	40.250	39.100	40.200	39.862	59,500
2026-08-07	40.200	40.200	38.950	39.000	38.672	37,313
2026-08-06	38.900	39.500	38.850	39.000	38.672	39,372
2026-08-05	39.350	39.800	39.050	39.400	39.069	30,254
2026-08-04	39.150	39.250	38.500	39.200	38.870	50,424
2026-08-03	40.950	40.950	39.250	39.500	39.168	55,466
2026-07-31	39.650	39.750	39.150	39.750	39.416	50,424
2026-07-30	38.450	39.050	37.900	38.000	37.680	97,218
2026-07-29	40.800	40.800	38.000	38.450	38.126	197,663
2026-07-28	39.450	40.250	39.400	39.950	39.614	30,255
2026-07-27	40.850	41.000	40.000	40.700	40.358	46,696
2026-07-24	40.800	40.800	39.550	40.650	40.308	46,390

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-04	6.5000 TWD
2024-09-02	5.3568 TWD
2023-09-04	4.5723 TWD
2022-09-07	0.6583 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.