Hsin Ba Ba Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	52.100	52.600	51.600	52.200	44.811	82,541
2023-11-03	51.000	51.700	50.300	51.600	44.296	98,845
2023-11-02	50.500	51.000	50.500	51.000	43.781	45,295
2023-11-01	50.400	51.000	50.300	50.600	43.438	33,199
2023-10-31	50.300	50.800	50.300	50.400	43.266	15,461
2023-10-30	50.200	50.800	50.200	50.400	43.266	20,980
2023-10-27	50.500	50.500	50.000	50.400	43.266	55,589
2023-10-26	49.800	50.200	49.800	49.950	42.880	5,728
2023-10-25	50.400	50.600	50.000	50.000	42.923	17,739
2023-10-24	50.200	50.500	49.750	50.000	42.923	34,352
2023-10-23	49.550	50.500	49.550	50.400	43.266	54,769
2023-10-20	50.000	50.100	49.500	49.750	42.708	16,859
2023-10-19	50.400	50.800	49.900	50.000	42.923	94,824
2023-10-18	50.500	50.600	49.600	50.500	43.352	63,825
2023-10-17	51.400	51.400	50.000	50.000	42.923	47,460
2023-10-16	51.000	51.000	50.000	50.700	43.524	68,475
2023-10-13	51.300	51.300	51.000	51.100	43.867	13,932
2023-10-12	52.000	52.000	50.700	51.000	43.781	76,822
2023-10-11	51.000	52.600	49.750	51.500	44.210	166,903
2023-10-06	50.000	51.400	50.000	51.300	44.039	174,408
2023-10-05	50.000	50.600	49.750	49.950	42.880	153,423
2023-10-04	50.400	50.400	49.550	49.650	42.622	123,636
2023-10-03	50.700	51.000	50.300	50.400	43.266	90,765
2023-10-02	50.500	51.200	50.000	51.100	43.867	172,571
2023-09-28	50.200	51.000	50.200	50.700	43.524	92,856
2023-09-27	49.900	50.300	49.700	50.200	43.094	42,638
2023-09-26	50.000	50.400	49.900	49.900	42.837	32,942
2023-09-25	50.400	50.400	50.000	50.000	42.923	19,765
2023-09-22	48.300	50.200	48.300	50.000	42.923	33,971
2023-09-21	49.400	50.300	49.000	49.000	42.064	72,081
2023-09-20	50.600	50.700	49.700	49.800	42.751	36,706
2023-09-19	50.100	50.800	50.100	50.300	43.180	54,560
2023-09-18	50.100	50.900	50.000	50.100	43.009	36,030
2023-09-15	51.300	51.300	50.200	50.400	43.266	66,913
2023-09-14	49.550	51.100	49.550	50.800	43.609	142,066
2023-09-13	50.000	50.200	49.600	49.650	42.622	24,706
2023-09-12	49.700	51.300	48.800	49.650	42.622	164,952
2023-09-11	51.400	51.400	48.950	50.300	43.180	266,625
2023-09-08	54.300	54.300	51.400	51.400	44.124	268,217
2023-09-07	53.600	54.700	53.200	54.400	46.700	137,039
2023-09-06	53.000	54.000	52.900	53.800	46.185	108,369
2023-09-05	54.000	54.000	52.700	53.000	45.498	310,804
2023-09-04	55.000	55.000	53.600	54.100	46.442	448,836
2023-09-01	59.300	61.200	59.300	59.800	47.410	736,854
2023-08-31	57.900	59.500	57.900	59.100	46.855	441,574
2023-08-30	56.100	58.600	56.000	57.900	45.904	201,261
2023-08-29	56.100	57.000	55.900	55.900	44.318	141,703
2023-08-28	56.400	56.800	56.000	56.100	44.477	114,268
2023-08-25	55.800	57.100	55.500	56.400	44.715	282,532
2023-08-24	57.100	57.400	55.700	55.700	44.160	158,534
2023-08-23	57.500	57.800	56.800	57.300	45.428	107,062
2023-08-22	57.100	57.900	57.000	57.000	45.191	208,976
2023-08-21	56.600	58.200	56.500	57.100	45.270	90,264
2023-08-18	58.500	58.500	56.600	56.600	44.873	142,943
2023-08-17	58.100	58.800	57.300	58.400	46.300	207,948
2023-08-16	59.500	59.500	58.300	58.600	46.459	123,533
2023-08-15	59.000	60.700	58.900	59.000	46.776	243,154
2023-08-14	59.000	60.100	58.700	58.700	46.538	56,619
2023-08-11	58.100	59.700	58.100	58.900	46.697	70,034
2023-08-10	58.600	58.600	58.100	58.100	46.063	70,023

← NewerPage 13 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.