Hsin Ba Ba Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	38.300	38.500	37.850	38.300	37.978	56,516
2026-04-28	37.500	38.300	37.050	38.300	37.978	203,209
2026-04-27	39.100	39.100	37.100	37.400	37.085	298,555
2026-04-24	39.600	40.600	39.100	39.100	38.771	86,747
2026-04-23	39.600	39.800	39.000	39.600	39.267	147,315
2026-04-22	40.900	40.900	39.650	39.800	39.465	172,615
2026-04-21	40.300	41.100	40.300	40.700	40.358	99,414
2026-04-20	40.800	41.600	40.200	40.250	39.911	93,671
2026-04-17	42.900	42.900	40.400	41.600	41.250	100,143
2026-04-16	42.800	43.450	41.900	42.000	41.647	68,577
2026-04-15	41.700	42.900	41.300	42.800	42.440	109,250
2026-04-14	41.900	42.000	41.150	41.700	41.349	50,457
2026-04-13	40.950	42.000	40.950	41.550	41.200	19,820
2026-04-10	41.050	42.900	40.900	41.650	41.300	114,998
2026-04-09	42.700	42.700	40.800	41.150	40.804	69,726
2026-04-08	42.900	42.900	41.450	42.550	42.192	88,318
2026-04-07	42.100	42.100	40.450	41.150	40.804	31,365
2026-04-02	42.500	42.500	40.250	41.200	40.853	50,424
2026-04-01	41.350	42.250	41.100	41.550	41.200	83,757
2026-03-31	41.050	41.600	39.500	40.200	39.862	269,618
2026-03-30	42.000	42.850	40.700	40.850	40.506	327,805
2026-03-27	45.200	45.200	43.150	43.150	42.787	327,769
2026-03-26	43.450	45.300	42.850	45.200	44.820	483,172
2026-03-25	41.400	43.300	40.850	43.300	42.936	516,611
2026-03-24	40.250	41.000	39.950	41.000	40.655	356,321
2026-03-23	39.950	40.500	38.950	40.250	39.911	384,278
2026-03-20	42.950	43.450	39.800	39.950	39.614	509,658
2026-03-19	41.700	41.750	40.500	40.700	40.358	50,424
2026-03-18	42.750	42.750	41.600	41.700	41.349	105,891
2026-03-17	42.700	42.700	41.850	42.200	41.845	74,498
2026-03-16	42.750	42.750	41.550	42.250	41.895	111,333
2026-03-13	42.850	42.850	41.200	41.700	41.349	98,831
2026-03-12	41.150	42.700	41.150	42.000	41.647	167,408
2026-03-11	40.000	41.750	40.000	41.600	41.250	161,802
2026-03-10	40.200	40.200	39.800	39.950	39.614	116,167
2026-03-09	40.500	40.750	39.300	39.900	39.564	293,594
2026-03-06	41.350	42.600	41.050	42.550	42.192	241,179
2026-03-05	41.250	42.550	40.650	42.350	41.994	519,403
2026-03-04	41.700	42.500	40.350	41.700	41.349	252,825
2026-03-03	43.600	43.600	42.200	43.100	42.737	420,600
2026-03-02	40.800	43.650	39.850	43.100	42.737	430,561
2026-02-26	41.700	41.850	40.750	40.850	40.506	227,393
2026-02-25	42.900	42.900	40.700	41.150	40.804	382,351
2026-02-24	43.300	44.400	42.650	42.950	42.589	212,995
2026-02-23	44.350	44.800	43.200	43.950	43.580	285,437
2026-02-11	44.550	45.750	44.400	44.400	44.026	343,141
2026-02-10	44.600	46.400	43.650	45.000	44.621	156,335
2026-02-09	44.750	45.050	42.450	44.600	44.225	373,549
2026-02-06	44.800	47.000	44.500	44.750	44.373	322,715
2026-02-05	44.700	46.500	44.700	46.350	45.960	295,486
2026-02-04	44.400	45.500	44.000	45.150	44.770	595,442
2026-02-03	44.000	45.000	43.100	44.450	44.076	383,244
2026-02-02	44.100	44.850	43.950	43.950	43.580	234,977
2026-01-30	44.500	44.550	43.600	44.100	43.729	206,993
2026-01-29	45.000	45.200	44.550	44.850	44.473	116,177
2026-01-28	45.850	45.850	44.900	45.500	45.117	350,711
2026-01-27	46.100	47.250	45.850	45.850	45.464	137,174
2026-01-26	46.350	46.350	45.500	46.100	45.712	119,138
2026-01-23	46.050	46.350	44.700	46.000	45.613	520,276
2026-01-22	46.300	46.800	45.850	46.050	45.663	238,517

← NewerPage 3 of 5 · 245 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.