Hsin Ba Ba Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	46.650	47.100	46.100	46.500	46.109	151,427
2026-01-20	47.450	48.500	46.000	47.500	47.100	170,528
2026-01-19	48.100	48.500	47.400	47.500	47.100	98,997
2026-01-16	48.200	48.850	47.000	48.800	48.389	265,403
2026-01-15	49.500	49.500	48.500	48.950	48.538	76,696
2026-01-14	47.900	49.550	47.900	49.500	49.084	93,464
2026-01-13	49.100	49.100	47.200	47.900	47.497	128,632
2026-01-12	49.550	49.550	48.800	49.050	48.637	73,619
2026-01-09	50.100	50.700	49.500	49.550	49.133	89,846
2026-01-08	49.050	50.700	49.000	50.100	49.678	123,139
2026-01-07	48.550	49.600	48.550	49.450	49.034	92,780
2026-01-06	49.050	49.650	48.400	48.550	48.142	177,579
2026-01-05	50.200	50.200	48.750	49.050	48.637	152,382
2026-01-02	51.000	51.800	50.200	50.200	49.778	4,681,544
2025-12-31	51.000	52.000	50.400	51.000	50.571	60,534
2025-12-30	51.500	52.400	51.000	51.200	50.769	78,698
2025-12-29	52.800	53.300	51.800	52.400	51.959	107,005
2025-12-26	54.800	54.800	52.800	53.400	52.951	90,017
2025-12-24	52.900	55.300	52.400	53.200	52.752	239,030
2025-12-23	51.600	54.000	51.600	52.200	51.761	149,276
2025-12-22	53.200	53.200	51.500	51.700	51.265	76,657
2025-12-19	50.500	54.300	50.500	53.000	52.554	203,759
2025-12-18	50.500	51.400	49.900	50.700	50.273	59,500
2025-12-17	50.800	52.100	50.600	50.800	50.373	73,619
2025-12-16	51.700	51.700	50.100	50.900	50.472	67,586
2025-12-15	51.300	51.900	50.400	51.800	51.364	78,702
2025-12-12	49.350	52.800	49.350	51.600	51.166	156,315
2025-12-11	49.050	49.450	48.600	49.400	48.984	41,347
2025-12-10	48.000	49.400	48.000	48.850	48.439	47,533
2025-12-09	47.800	48.750	47.800	48.650	48.241	56,475
2025-12-08	49.550	49.600	48.500	48.750	48.340	96,865
2025-12-05	48.900	49.850	48.850	49.550	49.133	54,966
2025-12-04	47.600	49.000	47.600	49.000	48.588	39,864
2025-12-03	48.200	48.350	47.800	48.150	47.745	30,274
2025-12-02	48.250	49.250	48.050	48.300	47.894	34,289
2025-12-01	49.850	52.300	48.500	48.500	48.092	121,018
2025-11-28	49.050	50.300	49.000	49.850	49.431	114,000
2025-11-27	48.500	49.350	47.500	49.350	48.935	109,966
2025-11-26	46.000	50.300	46.000	48.250	47.844	268,805
2025-11-25	45.250	45.950	45.250	45.800	45.415	8,067
2025-11-24	45.000	45.950	44.800	45.900	45.514	56,647
2025-11-21	44.600	45.500	44.200	45.250	44.869	116,127
2025-11-20	44.550	45.550	44.500	44.900	44.522	72,783
2025-11-19	45.200	45.800	44.700	44.750	44.373	52,521
2025-11-18	45.050	45.300	44.300	44.750	44.373	109,925
2025-11-17	45.750	45.750	44.750	45.300	44.919	81,687
2025-11-14	45.650	45.900	44.950	45.450	45.068	54,493
2025-11-13	45.900	45.900	45.200	45.900	45.514	39,336
2025-11-12	45.200	45.950	45.100	45.700	45.315	49,415
2025-11-11	45.400	45.400	44.700	45.250	44.869	94,797
2025-11-10	46.000	46.000	44.000	44.100	43.729	93,843
2025-11-07	44.350	44.950	44.350	44.750	44.373	61,713
2025-11-06	43.850	45.500	43.800	45.400	45.018	127,069
2025-11-05	44.700	45.450	43.750	44.950	44.572	163,442
2025-11-04	45.500	45.500	44.050	44.250	43.878	239,589
2025-11-03	47.100	47.400	45.350	45.500	45.117	336,206
2025-10-31	49.900	49.900	47.100	47.100	46.704	532,680
2025-10-30	53.100	53.100	49.700	49.950	49.530	627,543
2025-10-29	55.200	55.200	53.500	54.800	54.339	55,596
2025-10-28	54.600	54.700	53.700	54.300	53.843	52,441

← NewerPage 4 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.