Hsin Ba Ba Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 67.500 | 69.200 | 67.400 | 68.000 | 61.211 | 47,467 |
| 2025-07-29 | 69.000 | 69.000 | 67.400 | 67.500 | 60.761 | 60,639 |
| 2025-07-28 | 68.900 | 69.500 | 68.700 | 69.000 | 62.111 | 16,135 |
| 2025-07-25 | 69.800 | 70.500 | 68.500 | 68.900 | 62.021 | 49,698 |
| 2025-07-24 | 70.800 | 71.600 | 69.000 | 69.700 | 62.741 | 167,408 |
| 2025-07-23 | 68.300 | 70.800 | 68.000 | 70.700 | 63.642 | 166,826 |
| 2025-07-22 | 71.100 | 71.100 | 67.600 | 68.000 | 61.211 | 172,550 |
| 2025-07-21 | 69.600 | 71.500 | 69.000 | 71.100 | 64.002 | 110,424 |
| 2025-07-18 | 69.800 | 70.200 | 69.300 | 69.600 | 62.651 | 43,400 |
| 2025-07-17 | 68.900 | 70.400 | 68.900 | 69.600 | 62.651 | 57,483 |
| 2025-07-16 | 68.400 | 70.800 | 68.000 | 68.900 | 62.021 | 254,183 |
| 2025-07-15 | 71.200 | 71.500 | 68.400 | 68.900 | 62.021 | 291,574 |
| 2025-07-14 | 72.100 | 73.200 | 71.400 | 71.400 | 64.272 | 81,859 |
| 2025-07-11 | 72.500 | 75.000 | 72.100 | 72.600 | 65.352 | 309,605 |
| 2025-07-10 | 72.000 | 73.300 | 71.500 | 71.900 | 64.722 | 124,043 |
| 2025-07-09 | 72.400 | 72.600 | 70.100 | 72.100 | 64.902 | 220,858 |
| 2025-07-08 | 75.800 | 77.000 | 72.000 | 72.000 | 64.812 | 331,807 |
| 2025-07-07 | 77.600 | 78.500 | 76.800 | 77.000 | 69.313 | 41,348 |
| 2025-07-04 | 77.800 | 78.800 | 77.500 | 78.100 | 70.303 | 143,288 |
| 2025-07-03 | 76.800 | 78.600 | 76.800 | 78.100 | 70.303 | 58,108 |
| 2025-07-02 | 76.900 | 78.400 | 76.900 | 77.200 | 69.493 | 51,650 |
| 2025-07-01 | 76.900 | 79.000 | 76.900 | 77.700 | 69.943 | 210,773 |
| 2025-06-30 | 77.500 | 77.700 | 76.400 | 76.900 | 69.223 | 105,077 |
| 2025-06-27 | 76.800 | 78.900 | 76.800 | 78.100 | 70.303 | 133,120 |
| 2025-06-26 | 75.400 | 78.500 | 75.400 | 77.500 | 69.763 | 169,627 |
| 2025-06-25 | 76.300 | 76.600 | 75.400 | 75.400 | 67.872 | 73,619 |
| 2025-06-24 | 74.800 | 76.400 | 74.800 | 76.300 | 68.682 | 75,636 |
| 2025-06-23 | 75.000 | 75.200 | 73.200 | 74.300 | 66.882 | 394,373 |
| 2025-06-20 | 77.400 | 78.900 | 75.500 | 75.900 | 68.322 | 174,481 |
| 2025-06-19 | 82.000 | 82.000 | 77.000 | 77.000 | 69.313 | 373,416 |
| 2025-06-18 | 77.500 | 81.000 | 77.500 | 80.900 | 72.823 | 188,143 |
| 2025-06-17 | 76.100 | 77.700 | 76.100 | 77.300 | 69.583 | 46,790 |
| 2025-06-16 | 76.000 | 77.400 | 75.600 | 76.900 | 69.223 | 90,834 |
| 2025-06-13 | 78.700 | 79.200 | 76.300 | 76.600 | 68.952 | 587,977 |
| 2025-06-12 | 78.000 | 79.000 | 77.400 | 79.000 | 71.113 | 265,332 |
| 2025-06-11 | 78.000 | 79.700 | 77.600 | 78.500 | 70.663 | 99,847 |
| 2025-06-10 | 77.600 | 79.500 | 77.600 | 77.800 | 70.033 | 90,022 |
| 2025-06-09 | 79.500 | 80.100 | 78.000 | 78.200 | 70.393 | 87,334 |
| 2025-06-06 | 79.600 | 80.300 | 78.700 | 79.000 | 71.113 | 71,686 |
| 2025-06-05 | 79.400 | 80.500 | 78.900 | 78.900 | 71.023 | 71,261 |
| 2025-06-04 | 80.200 | 81.700 | 79.700 | 79.700 | 71.743 | 71,727 |
| 2025-06-03 | 82.500 | 82.500 | 79.400 | 79.500 | 71.563 | 112,950 |
| 2025-06-02 | 80.600 | 81.800 | 79.600 | 79.800 | 71.833 | 98,831 |
| 2025-05-29 | 81.900 | 82.700 | 80.900 | 81.000 | 72.913 | 118,403 |
| 2025-05-28 | 84.100 | 84.900 | 82.100 | 82.100 | 73.903 | 69,736 |
| 2025-05-27 | 85.800 | 86.800 | 83.500 | 83.500 | 75.164 | 119,011 |
| 2025-05-26 | 85.800 | 87.200 | 85.300 | 85.800 | 77.234 | 101,957 |
| 2025-05-23 | 84.500 | 86.200 | 84.500 | 85.800 | 77.234 | 101,858 |
| 2025-05-22 | 86.500 | 87.000 | 85.100 | 85.200 | 76.694 | 71,622 |
| 2025-05-21 | 84.900 | 87.300 | 84.100 | 86.500 | 77.864 | 142,019 |
| 2025-05-20 | 84.000 | 85.100 | 83.300 | 83.900 | 75.524 | 77,780 |
| 2025-05-19 | 85.000 | 85.100 | 83.000 | 83.500 | 75.164 | 141,221 |
| 2025-05-16 | 86.900 | 86.900 | 85.000 | 85.000 | 76.514 | 89,142 |
| 2025-05-15 | 88.800 | 88.800 | 85.300 | 85.300 | 76.784 | 122,473 |
| 2025-05-14 | 88.300 | 89.400 | 87.000 | 88.200 | 79.394 | 90,923 |
| 2025-05-13 | 89.300 | 90.900 | 87.400 | 87.500 | 78.764 | 133,578 |
| 2025-05-12 | 91.800 | 91.800 | 89.200 | 89.200 | 80.295 | 50,708 |
| 2025-05-09 | 89.000 | 90.600 | 88.300 | 89.100 | 80.204 | 50,449 |
| 2025-05-08 | 89.800 | 91.200 | 89.200 | 90.000 | 81.015 | 18,174 |
| 2025-05-07 | 90.900 | 90.900 | 88.100 | 89.400 | 80.475 | 73,721 |
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.