Hsin Ba Ba Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 218.00 | 227.00 | 206.00 | 208.00 | 178.56 | 10,830,257 |
| 2024-08-01 | 194.00 | 213.50 | 193.00 | 213.50 | 183.28 | 4,805,492 |
| 2024-07-31 | 193.00 | 204.00 | 193.00 | 194.50 | 166.97 | 6,856,986 |
| 2024-07-30 | 180.50 | 198.00 | 171.50 | 193.00 | 165.68 | 8,777,841 |
| 2024-07-29 | 184.00 | 199.50 | 179.00 | 180.00 | 154.52 | 13,431,577 |
| 2024-07-26 | 165.00 | 181.50 | 162.50 | 181.50 | 155.81 | 8,146,176 |
| 2024-07-23 | 150.50 | 165.00 | 150.50 | 165.00 | 141.64 | 2,426,719 |
| 2024-07-22 | 150.00 | 151.00 | 147.00 | 150.00 | 128.77 | 1,208,684 |
| 2024-07-19 | 150.00 | 151.00 | 146.00 | 150.00 | 128.77 | 1,608,369 |
| 2024-07-18 | 150.00 | 153.00 | 147.50 | 148.00 | 127.05 | 3,083,918 |
| 2024-07-17 | 151.50 | 152.50 | 146.00 | 150.00 | 128.77 | 4,372,039 |
| 2024-07-16 | 132.00 | 140.00 | 131.00 | 140.00 | 120.18 | 895,263 |
| 2024-07-15 | 126.00 | 134.00 | 125.00 | 127.50 | 109.45 | 1,664,991 |
| 2024-07-12 | 123.50 | 126.50 | 118.50 | 122.50 | 105.16 | 1,301,918 |
| 2024-07-11 | 128.00 | 129.50 | 121.00 | 124.50 | 106.88 | 2,056,250 |
| 2024-07-10 | 114.00 | 125.00 | 114.00 | 125.00 | 107.31 | 1,499,624 |
| 2024-07-09 | 111.50 | 114.50 | 108.50 | 114.00 | 97.864 | 1,174,666 |
| 2024-07-08 | 110.00 | 115.50 | 103.00 | 107.50 | 92.284 | 2,031,388 |
| 2024-07-05 | 99.000 | 108.50 | 98.600 | 107.00 | 91.855 | 1,261,976 |
| 2024-07-04 | 92.400 | 99.300 | 91.800 | 99.000 | 84.987 | 1,475,566 |
| 2024-07-03 | 90.500 | 91.100 | 89.700 | 90.300 | 77.518 | 142,153 |
| 2024-07-02 | 91.200 | 91.500 | 89.800 | 90.900 | 78.033 | 137,084 |
| 2024-07-01 | 88.900 | 92.100 | 88.800 | 91.500 | 78.549 | 394,801 |
| 2024-06-28 | 89.500 | 89.500 | 87.900 | 88.300 | 75.801 | 125,932 |
| 2024-06-27 | 88.600 | 90.000 | 88.600 | 89.000 | 76.402 | 138,048 |
| 2024-06-26 | 88.500 | 89.300 | 88.100 | 89.300 | 76.660 | 200,741 |
| 2024-06-25 | 88.700 | 88.700 | 87.400 | 87.900 | 75.458 | 181,802 |
| 2024-06-24 | 88.700 | 91.300 | 87.300 | 88.700 | 76.145 | 233,714 |
| 2024-06-21 | 91.000 | 91.000 | 88.400 | 88.600 | 76.059 | 190,765 |
| 2024-06-20 | 90.000 | 91.300 | 90.000 | 91.000 | 78.119 | 232,726 |
| 2024-06-19 | 90.000 | 90.900 | 88.800 | 89.600 | 76.917 | 292,038 |
| 2024-06-18 | 87.700 | 88.700 | 86.200 | 88.700 | 76.145 | 161,715 |
| 2024-06-17 | 89.000 | 89.000 | 87.700 | 87.700 | 75.286 | 75,306 |
| 2024-06-14 | 87.500 | 89.300 | 87.000 | 87.700 | 75.286 | 96,252 |
| 2024-06-13 | 86.200 | 87.700 | 85.100 | 86.500 | 74.256 | 213,245 |
| 2024-06-12 | 88.000 | 88.000 | 85.300 | 85.900 | 73.741 | 269,901 |
| 2024-06-11 | 90.600 | 91.000 | 87.500 | 88.000 | 75.544 | 323,244 |
| 2024-06-07 | 91.500 | 92.400 | 90.600 | 90.600 | 77.776 | 235,752 |
| 2024-06-06 | 92.900 | 92.900 | 89.700 | 90.200 | 77.432 | 388,986 |
| 2024-06-05 | 92.200 | 94.000 | 91.500 | 92.600 | 79.493 | 227,005 |
| 2024-06-04 | 92.400 | 93.300 | 90.900 | 91.900 | 78.892 | 274,965 |
| 2024-06-03 | 90.200 | 92.700 | 87.800 | 92.200 | 79.149 | 518,200 |
| 2024-05-31 | 87.700 | 93.200 | 87.300 | 90.200 | 77.432 | 831,523 |
| 2024-05-30 | 86.000 | 88.600 | 85.800 | 86.500 | 74.256 | 421,041 |
| 2024-05-29 | 85.200 | 86.600 | 83.900 | 86.000 | 73.827 | 235,789 |
| 2024-05-28 | 83.400 | 85.700 | 83.400 | 85.000 | 72.969 | 452,964 |
| 2024-05-27 | 82.800 | 83.900 | 82.500 | 83.000 | 71.252 | 256,334 |
| 2024-05-24 | 82.600 | 83.800 | 82.400 | 82.800 | 71.080 | 298,738 |
| 2024-05-23 | 84.600 | 84.600 | 82.400 | 83.600 | 71.767 | 389,586 |
| 2024-05-22 | 84.400 | 85.000 | 83.600 | 84.400 | 72.453 | 239,894 |
| 2024-05-21 | 85.900 | 86.500 | 84.400 | 84.400 | 72.453 | 186,974 |
| 2024-05-20 | 86.800 | 86.800 | 84.600 | 85.700 | 73.569 | 183,666 |
| 2024-05-17 | 84.000 | 86.500 | 84.000 | 85.400 | 73.312 | 316,052 |
| 2024-05-16 | 82.500 | 84.400 | 82.500 | 83.400 | 71.595 | 339,778 |
| 2024-05-15 | 83.000 | 83.400 | 81.200 | 81.900 | 70.307 | 539,445 |
| 2024-05-14 | 88.900 | 88.900 | 82.200 | 82.500 | 70.822 | 744,727 |
| 2024-05-13 | 86.500 | 88.500 | 85.800 | 88.400 | 75.887 | 287,214 |
| 2024-05-10 | 87.600 | 89.200 | 85.600 | 86.600 | 74.342 | 519,543 |
| 2024-05-09 | 88.000 | 89.600 | 87.000 | 87.500 | 75.115 | 666,534 |
| 2024-05-08 | 94.500 | 97.800 | 88.000 | 88.000 | 75.544 | 1,523,038 |
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.