Hsin Ba Ba Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 94.500 | 97.800 | 88.000 | 88.000 | 75.544 | 1,523,038 |
| 2024-05-07 | 98.500 | 98.900 | 88.800 | 92.900 | 79.750 | 1,134,126 |
| 2024-05-06 | 98.500 | 101.00 | 96.200 | 98.000 | 84.128 | 549,658 |
| 2024-05-03 | 95.100 | 98.500 | 94.500 | 98.500 | 84.558 | 496,282 |
| 2024-05-02 | 94.500 | 96.700 | 93.500 | 94.900 | 81.467 | 640,704 |
| 2024-04-30 | 90.400 | 94.600 | 88.300 | 93.500 | 80.265 | 566,346 |
| 2024-04-29 | 88.500 | 91.100 | 87.900 | 89.800 | 77.089 | 319,103 |
| 2024-04-26 | 87.300 | 89.500 | 87.200 | 87.900 | 75.458 | 307,065 |
| 2024-04-25 | 85.400 | 87.400 | 84.800 | 87.400 | 75.029 | 290,418 |
| 2024-04-24 | 83.200 | 85.800 | 82.000 | 85.600 | 73.484 | 317,255 |
| 2024-04-23 | 81.700 | 83.200 | 79.900 | 83.200 | 71.423 | 315,420 |
| 2024-04-22 | 80.800 | 83.400 | 80.000 | 81.700 | 70.136 | 518,146 |
| 2024-04-19 | 81.000 | 81.000 | 78.200 | 80.100 | 68.762 | 416,924 |
| 2024-04-18 | 75.900 | 81.500 | 75.900 | 81.000 | 69.535 | 549,018 |
| 2024-04-17 | 73.800 | 75.900 | 73.800 | 75.700 | 64.985 | 207,386 |
| 2024-04-16 | 77.200 | 77.300 | 73.200 | 74.000 | 63.526 | 718,948 |
| 2024-04-15 | 75.700 | 77.400 | 75.700 | 77.400 | 66.444 | 242,332 |
| 2024-04-12 | 74.600 | 75.800 | 74.600 | 75.800 | 65.071 | 127,222 |
| 2024-04-11 | 76.500 | 76.600 | 74.800 | 75.100 | 64.470 | 312,034 |
| 2024-04-10 | 75.000 | 78.000 | 74.800 | 76.400 | 65.586 | 399,729 |
| 2024-04-09 | 76.000 | 76.000 | 74.700 | 75.000 | 64.384 | 247,261 |
| 2024-04-08 | 74.500 | 76.300 | 74.500 | 75.500 | 64.813 | 350,010 |
| 2024-04-03 | 74.800 | 75.400 | 74.300 | 74.300 | 63.783 | 188,094 |
| 2024-04-02 | 75.400 | 76.300 | 74.900 | 75.500 | 64.813 | 255,945 |
| 2024-04-01 | 74.300 | 75.400 | 73.400 | 75.400 | 64.727 | 308,583 |
| 2024-03-29 | 74.300 | 74.500 | 73.200 | 74.100 | 63.611 | 256,331 |
| 2024-03-28 | 75.300 | 75.300 | 73.700 | 74.400 | 63.869 | 399,313 |
| 2024-03-27 | 72.900 | 74.900 | 72.800 | 74.100 | 63.611 | 733,711 |
| 2024-03-26 | 71.500 | 72.900 | 71.000 | 72.900 | 62.581 | 610,633 |
| 2024-03-25 | 72.300 | 72.400 | 70.200 | 71.200 | 61.122 | 629,298 |
| 2024-03-22 | 71.600 | 72.300 | 71.400 | 72.300 | 62.066 | 238,406 |
| 2024-03-21 | 71.100 | 72.000 | 70.700 | 71.600 | 61.465 | 494,378 |
| 2024-03-20 | 70.000 | 71.700 | 70.000 | 70.500 | 60.521 | 329,421 |
| 2024-03-19 | 70.100 | 71.100 | 69.400 | 70.300 | 60.349 | 532,957 |
| 2024-03-18 | 70.100 | 70.500 | 68.300 | 70.100 | 60.178 | 802,071 |
| 2024-03-15 | 71.200 | 71.400 | 70.400 | 70.700 | 60.693 | 218,431 |
| 2024-03-14 | 71.600 | 71.800 | 70.300 | 71.000 | 60.950 | 362,305 |
| 2024-03-13 | 71.600 | 71.600 | 70.500 | 71.300 | 61.208 | 249,125 |
| 2024-03-12 | 72.400 | 72.600 | 71.400 | 71.600 | 61.465 | 325,517 |
| 2024-03-11 | 70.800 | 73.500 | 70.800 | 72.500 | 62.238 | 358,297 |
| 2024-03-08 | 71.200 | 71.800 | 69.700 | 70.800 | 60.779 | 554,088 |
| 2024-03-07 | 72.200 | 72.800 | 70.900 | 71.100 | 61.036 | 293,608 |
| 2024-03-06 | 71.800 | 72.700 | 71.800 | 72.200 | 61.980 | 350,401 |
| 2024-03-05 | 71.000 | 72.300 | 70.600 | 71.900 | 61.723 | 380,424 |
| 2024-03-04 | 69.800 | 70.700 | 69.100 | 70.200 | 60.263 | 438,850 |
| 2024-03-01 | 70.500 | 70.800 | 69.700 | 70.000 | 60.092 | 319,678 |
| 2024-02-29 | 71.000 | 71.000 | 70.100 | 70.800 | 60.779 | 205,888 |
| 2024-02-27 | 69.500 | 71.300 | 69.500 | 71.000 | 60.950 | 576,606 |
| 2024-02-26 | 69.800 | 70.100 | 68.700 | 69.500 | 59.663 | 558,477 |
| 2024-02-23 | 68.000 | 70.500 | 67.600 | 70.400 | 60.435 | 747,531 |
| 2024-02-22 | 66.500 | 67.700 | 66.000 | 67.600 | 58.031 | 623,667 |
| 2024-02-21 | 65.500 | 67.300 | 65.400 | 66.000 | 56.658 | 857,162 |
| 2024-02-20 | 65.000 | 66.400 | 64.500 | 65.700 | 56.400 | 820,707 |
| 2024-02-19 | 64.900 | 65.300 | 63.800 | 64.900 | 55.714 | 413,887 |
| 2024-02-16 | 65.900 | 66.200 | 62.800 | 64.700 | 55.542 | 523,203 |
| 2024-02-15 | 65.800 | 66.300 | 64.400 | 65.900 | 56.572 | 788,174 |
| 2024-02-05 | 64.300 | 65.800 | 63.400 | 65.600 | 56.315 | 993,180 |
| 2024-02-02 | 66.000 | 66.000 | 64.000 | 64.000 | 54.941 | 1,030,055 |
| 2024-02-01 | 63.500 | 66.300 | 63.500 | 64.600 | 55.456 | 965,047 |
| 2024-01-31 | 62.000 | 63.500 | 61.800 | 63.500 | 54.512 | 1,454,082 |
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.