Hsin Ba Ba Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	41.950	41.950	39.400	40.150	39.812	116,096
2026-07-22	41.000	41.200	40.050	40.150	39.812	91,075
2026-07-21	40.100	42.150	40.000	40.850	40.506	151,272
2026-07-20	41.050	41.600	39.500	39.500	39.168	71,743
2026-07-17	41.700	42.350	39.700	41.000	40.655	138,213
2026-07-16	41.450	42.000	40.950	41.600	41.250	79,880
2026-07-15	40.550	41.400	40.450	40.850	40.506	59,568
2026-07-14	41.050	41.050	38.250	40.300	39.961	98,831
2026-07-13	39.900	40.800	39.900	40.100	39.763	72,612
2026-07-10	40.500	40.500	40.500	40.500	40.159	0
2026-07-09	43.000	43.000	40.300	40.500	40.159	61,911
2026-07-08	42.350	42.350	38.850	41.000	40.655	203,714
2026-07-07	42.900	43.600	41.300	41.700	41.349	252,121
2026-07-06	43.150	43.250	42.000	42.900	42.539	115,096
2026-07-03	41.200	43.500	41.200	42.500	42.142	120,745
2026-07-02	44.000	44.000	41.100	41.900	41.547	135,140
2026-07-01	41.500	41.800	40.550	41.350	41.002	79,006
2026-06-30	40.400	41.350	40.000	41.350	41.002	184,552
2026-06-29	40.700	42.750	40.200	40.350	40.011	97,125
2026-06-26	42.100	42.500	41.050	41.450	41.101	138,301
2026-06-25	42.750	43.500	42.350	42.500	42.142	71,966
2026-06-24	43.000	43.450	42.000	42.750	42.390	165,302
2026-06-23	43.400	43.800	42.550	42.700	42.341	171,571
2026-06-22	46.450	46.500	43.400	43.700	43.332	447,818
2026-06-18	48.050	51.400	46.000	46.800	46.406	938,906
2026-06-17	44.250	47.600	43.400	47.600	47.200	497,343
2026-06-16	42.000	44.350	42.000	43.300	42.936	316,987
2026-06-15	44.100	44.200	42.000	42.050	41.696	408,507
2026-06-12	43.700	45.950	42.600	44.350	43.977	463,215
2026-06-11	50.700	50.700	42.550	43.700	43.332	2,106,747
2026-06-10	41.950	46.250	41.950	46.250	45.861	577,446
2026-06-09	41.100	43.000	41.000	42.050	41.696	209,297
2026-06-08	39.600	43.900	39.600	42.300	41.944	389,326
2026-06-05	41.400	43.800	41.050	42.600	42.242	520,572
2026-06-04	39.750	41.900	39.000	41.400	41.052	365,233
2026-06-03	36.500	39.300	36.200	39.300	38.969	309,655
2026-06-02	35.950	36.550	34.900	36.550	36.242	159,522
2026-06-01	34.500	36.150	33.600	35.900	35.598	228,090
2026-05-29	34.100	34.900	33.450	34.350	34.061	167,418
2026-05-28	33.400	34.450	32.750	34.100	33.813	230,943
2026-05-27	33.200	33.800	32.100	33.400	33.119	209,038
2026-05-26	33.500	33.700	32.850	33.150	32.871	132,111
2026-05-25	34.150	34.650	33.550	33.700	33.416	182,536
2026-05-22	34.950	35.050	33.200	34.500	34.210	389,644
2026-05-21	33.150	35.000	32.800	35.000	34.706	292,461
2026-05-20	31.600	33.500	31.600	33.150	32.871	318,213
2026-05-19	32.000	32.250	31.300	31.950	31.681	242,306
2026-05-18	31.500	32.150	30.800	32.150	31.880	314,329
2026-05-15	32.950	32.950	31.850	31.900	31.632	300,765
2026-05-14	32.400	33.300	31.100	32.950	32.673	298,719
2026-05-13	34.000	34.150	32.400	32.650	32.375	249,588
2026-05-12	35.500	36.000	34.300	34.300	34.011	375,287
2026-05-11	36.500	36.500	35.850	36.200	35.895	167,043
2026-05-08	37.000	37.500	36.200	36.200	35.895	117,014
2026-05-07	37.750	37.900	37.000	37.100	36.788	228,018
2026-05-06	37.600	37.800	37.450	37.600	37.284	88,746
2026-05-05	37.800	37.800	37.200	37.500	37.184	104,970
2026-05-04	38.250	38.250	37.550	37.550	37.234	98,861
2026-04-30	38.150	38.650	37.850	38.250	37.928	88,746
2026-04-29	38.300	38.500	37.850	38.300	37.978	56,516

← NewerPage 2 of 5 · 244 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.