Hsin Ba Ba Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	55.700	55.700	53.800	55.500	55.033	78,280
2025-10-23	53.800	55.600	53.800	54.000	53.546	59,500
2025-10-22	53.200	54.000	53.000	54.000	53.546	80,912
2025-10-21	52.300	52.700	51.700	52.100	51.662	59,695
2025-10-20	52.400	52.800	51.800	52.300	51.860	36,358
2025-10-17	52.000	54.300	52.000	52.400	51.959	97,823
2025-10-16	52.300	53.000	51.800	52.600	52.157	175,476
2025-10-15	52.700	53.000	51.500	51.800	51.364	208,776
2025-10-14	53.900	54.800	52.600	52.700	52.257	148,247
2025-10-13	54.500	54.500	52.800	53.500	53.050	204,056
2025-10-09	55.100	55.800	54.600	54.800	54.339	73,014
2025-10-08	54.700	56.100	54.700	55.600	55.132	74,189
2025-10-07	56.500	56.500	55.200	55.400	54.934	111,000
2025-10-03	58.600	58.600	56.500	56.700	56.223	265,533
2025-10-02	58.300	58.300	57.800	58.200	57.710	110,943
2025-10-01	58.400	58.700	57.900	58.300	57.809	141,382
2025-09-30	58.100	58.500	58.000	58.300	57.809	132,240
2025-09-29	68.798	68.798	68.798	68.798	68.219	0
2025-09-26	60.200	60.400	58.000	58.100	57.611	317,788
2025-09-25	61.100	62.500	60.300	60.500	59.991	214,807
2025-09-24	61.000	62.800	61.000	61.200	60.685	112,971
2025-09-23	61.600	62.900	61.100	61.900	61.379	137,399
2025-09-22	62.400	62.400	60.500	61.600	61.082	201,092
2025-09-19	65.000	65.000	62.300	62.500	61.974	330,011
2025-09-18	67.200	68.000	65.300	65.300	64.751	251,237
2025-09-17	67.700	68.500	66.500	67.200	66.635	422,566
2025-09-16	64.100	69.800	64.100	68.200	67.626	1,253,670
2025-09-15	63.600	65.300	62.800	63.500	62.966	260,292
2025-09-12	62.200	65.200	60.200	62.000	61.478	480,053
2025-09-11	65.300	65.300	62.100	62.100	61.577	377,194
2025-09-10	66.800	66.800	65.100	65.300	64.751	264,247
2025-09-09	68.600	68.600	66.400	66.700	66.139	260,209
2025-09-08	71.800	72.500	67.400	67.400	66.833	681,787
2025-09-05	77.000	77.400	71.900	73.700	73.080	1,580,864
2025-09-04	65.000	70.400	65.000	70.400	69.808	633,987
2025-09-03	71.200	71.800	68.000	70.500	63.462	708,177
2025-09-02	72.000	72.600	70.600	70.900	63.822	256,528
2025-09-01	72.100	73.900	71.400	71.500	64.362	273,556
2025-08-29	71.600	72.400	71.200	71.600	64.452	149,457
2025-08-28	71.100	71.700	70.500	70.700	63.642	135,137
2025-08-27	70.500	72.000	70.300	71.100	64.002	72,611
2025-08-26	69.900	72.000	69.900	70.400	63.371	81,206
2025-08-25	70.300	72.900	70.300	71.000	63.912	140,645
2025-08-22	69.400	69.800	68.700	69.400	62.471	30,274
2025-08-21	69.000	70.500	69.000	69.400	62.471	71,622
2025-08-20	69.900	69.900	67.900	68.500	61.661	117,995
2025-08-19	69.900	70.700	69.400	70.000	63.011	105,891
2025-08-18	71.000	71.000	69.500	70.200	63.191	45,725
2025-08-15	69.800	70.500	69.200	70.500	63.462	102,148
2025-08-14	69.800	69.800	68.400	68.900	62.021	108,947
2025-08-13	68.700	70.000	68.500	68.800	61.931	61,084
2025-08-12	69.100	71.100	68.800	68.900	62.021	121,287
2025-08-11	69.600	70.700	68.300	69.000	62.111	147,254
2025-08-08	70.400	71.500	70.400	70.700	63.642	36,423
2025-08-07	72.100	72.100	70.800	71.400	64.272	53,565
2025-08-06	69.400	72.600	69.400	72.200	64.992	100,919
2025-08-05	72.000	72.000	69.600	70.700	63.642	52,809
2025-08-04	67.600	71.900	67.200	71.500	64.362	192,690
2025-08-01	67.100	67.100	67.100	67.100	60.401	0
2025-07-31	67.500	67.700	66.200	67.100	60.401	158,405

← NewerPage 5 of 21 · 1,216 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.