Hsin Ba Ba Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	61.600	62.100	61.000	61.700	52.967	298,733
2024-01-29	61.000	61.600	60.000	61.300	52.623	290,425
2024-01-26	61.600	61.600	60.000	60.700	52.108	470,609
2024-01-25	62.100	62.100	60.700	61.200	52.537	392,556
2024-01-24	62.400	62.500	61.500	61.800	53.052	297,976
2024-01-23	62.300	62.600	61.700	62.000	53.224	233,033
2024-01-22	61.800	62.900	61.600	62.300	53.482	327,213
2024-01-19	61.900	62.000	61.000	61.700	52.967	214,559
2024-01-18	61.100	61.900	60.400	61.400	52.709	338,440
2024-01-17	61.000	61.200	60.300	60.400	51.851	314,119
2024-01-16	61.100	61.600	60.600	61.100	52.452	360,912
2024-01-15	61.000	61.400	59.800	60.700	52.108	374,721
2024-01-12	59.500	62.500	59.400	60.200	51.679	706,487
2024-01-11	59.200	59.800	58.500	59.200	50.820	381,284
2024-01-10	59.400	60.000	58.900	59.100	50.735	286,924
2024-01-09	59.800	61.100	58.600	59.000	50.649	1,080,204
2024-01-08	58.800	61.600	58.500	60.100	51.593	2,152,672
2024-01-05	54.700	56.000	54.600	56.000	48.073	556,174
2024-01-04	55.000	55.300	54.300	54.300	46.614	310,891
2024-01-03	55.000	55.000	54.300	54.500	46.786	136,919
2024-01-02	55.700	55.700	54.700	54.700	46.957	79,616
2023-12-29	55.000	56.000	54.500	55.400	47.558	247,158
2023-12-28	54.900	56.100	54.100	55.000	47.215	276,940
2023-12-27	54.900	54.900	54.000	54.600	46.872	72,071
2023-12-26	54.700	54.800	54.200	54.300	46.614	56,886
2023-12-25	54.300	54.500	54.100	54.100	46.442	28,834
2023-12-22	54.400	54.600	53.900	54.000	46.357	72,060
2023-12-21	54.000	54.400	53.800	53.800	46.185	27,990
2023-12-20	54.500	54.500	53.900	54.100	46.442	55,762
2023-12-19	54.700	54.700	53.700	53.900	46.271	27,809
2023-12-18	54.900	55.000	53.900	54.400	46.700	46,324
2023-12-15	54.500	54.500	53.800	54.500	46.786	79,267
2023-12-14	54.100	54.500	53.800	54.500	46.786	59,728
2023-12-13	53.700	54.200	53.400	54.000	46.357	46,324
2023-12-12	54.200	54.200	53.400	53.400	45.841	30,959
2023-12-11	54.200	54.300	53.500	53.700	46.099	38,966
2023-12-08	54.500	54.800	54.100	54.100	46.442	33,428
2023-12-07	54.800	55.400	54.200	54.200	46.528	157,607
2023-12-06	54.400	54.400	53.900	54.000	46.357	67,963
2023-12-05	54.500	54.800	54.200	54.400	46.700	20,691
2023-12-04	54.500	55.000	54.000	54.800	47.043	54,831
2023-12-01	54.100	54.600	53.900	53.900	46.271	45,320
2023-11-30	54.300	54.300	53.400	54.000	46.357	31,763
2023-11-29	54.400	54.700	54.100	54.100	46.442	29,853
2023-11-28	54.800	54.800	54.100	54.300	46.614	30,355
2023-11-27	54.300	54.400	53.700	53.800	46.185	47,354
2023-11-24	54.800	54.800	53.600	54.300	46.614	35,705
2023-11-23	54.200	55.100	54.000	54.100	46.442	73,498
2023-11-22	53.800	54.500	53.700	54.400	46.700	152,530
2023-11-21	54.400	54.400	53.400	53.700	46.099	46,540
2023-11-20	53.500	55.000	53.500	53.900	46.271	141,281
2023-11-17	52.100	53.800	52.000	53.500	45.927	144,224
2023-11-16	52.200	52.400	51.900	52.000	44.640	51,558
2023-11-15	51.600	52.700	50.400	51.900	44.554	115,344
2023-11-14	52.500	52.500	51.800	51.900	44.554	28,824
2023-11-13	52.300	52.600	51.400	52.100	44.725	40,976
2023-11-10	52.000	53.900	51.400	51.400	44.124	121,494
2023-11-09	52.700	52.900	51.900	51.900	44.554	17,521
2023-11-08	52.200	53.000	52.000	52.500	45.069	104,354
2023-11-07	52.500	52.900	51.800	51.800	44.468	53,531

← NewerPage 12 of 21 · 1,222 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.