Hsin Ba Ba Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 90.200 | 91.700 | 89.500 | 90.900 | 81.825 | 82,699 |
| 2025-05-05 | 91.500 | 97.500 | 91.000 | 92.500 | 83.265 | 436,674 |
| 2025-05-02 | 85.700 | 91.200 | 85.700 | 91.200 | 82.095 | 155,834 |
| 2025-04-30 | 88.600 | 90.200 | 87.300 | 87.800 | 79.034 | 102,865 |
| 2025-04-29 | 84.500 | 89.000 | 84.500 | 89.000 | 80.115 | 84,992 |
| 2025-04-28 | 83.900 | 85.600 | 82.700 | 85.100 | 76.604 | 94,091 |
| 2025-04-25 | 84.200 | 84.200 | 82.900 | 84.000 | 75.614 | 64,563 |
| 2025-04-24 | 83.300 | 84.800 | 82.500 | 83.100 | 74.804 | 54,517 |
| 2025-04-23 | 83.500 | 84.600 | 83.000 | 83.400 | 75.074 | 76,342 |
| 2025-04-22 | 85.300 | 85.300 | 81.500 | 82.000 | 73.813 | 126,175 |
| 2025-04-21 | 87.600 | 87.600 | 82.700 | 85.300 | 76.784 | 105,090 |
| 2025-04-18 | 86.500 | 88.400 | 85.800 | 88.400 | 79.574 | 56,487 |
| 2025-04-17 | 87.500 | 88.700 | 85.800 | 85.800 | 77.234 | 550,774 |
| 2025-04-16 | 89.700 | 89.800 | 88.100 | 88.300 | 79.484 | 109,074 |
| 2025-04-15 | 89.000 | 90.500 | 86.500 | 89.900 | 80.925 | 696,904 |
| 2025-04-14 | 83.900 | 87.000 | 83.900 | 84.800 | 76.334 | 879,597 |
| 2025-04-11 | 86.200 | 86.200 | 80.600 | 84.100 | 75.704 | 179,046 |
| 2025-04-10 | 86.800 | 86.900 | 83.900 | 86.700 | 78.044 | 293,470 |
| 2025-04-09 | 87.400 | 87.400 | 79.000 | 79.000 | 71.113 | 466,931 |
| 2025-04-08 | 78.600 | 87.700 | 78.600 | 87.700 | 78.944 | 1,045,951 |
| 2025-04-07 | 87.300 | 87.300 | 87.300 | 87.300 | 78.584 | 27,380 |
| 2025-04-02 | 101.00 | 101.50 | 97.000 | 97.000 | 87.316 | 452,499 |
| 2025-04-01 | 102.50 | 103.50 | 100.50 | 101.50 | 91.367 | 734,253 |
| 2025-03-31 | 104.00 | 106.00 | 102.00 | 102.50 | 92.267 | 451,842 |
| 2025-03-28 | 109.00 | 109.00 | 105.00 | 107.50 | 96.768 | 344,957 |
| 2025-03-27 | 107.50 | 110.50 | 107.50 | 110.00 | 99.018 | 62,526 |
| 2025-03-26 | 108.50 | 111.00 | 108.50 | 110.00 | 99.018 | 74,627 |
| 2025-03-25 | 113.00 | 113.00 | 108.50 | 109.50 | 98.568 | 387,431 |
| 2025-03-24 | 111.00 | 113.00 | 110.50 | 111.50 | 100.37 | 165,820 |
| 2025-03-21 | 109.50 | 114.50 | 106.50 | 111.00 | 99.918 | 606,159 |
| 2025-03-20 | 105.50 | 109.50 | 105.50 | 109.50 | 98.568 | 386,276 |
| 2025-03-19 | 107.50 | 107.50 | 104.50 | 105.50 | 94.967 | 125,052 |
| 2025-03-18 | 108.00 | 109.50 | 105.50 | 107.50 | 96.768 | 133,271 |
| 2025-03-17 | 105.50 | 108.00 | 104.50 | 106.50 | 95.867 | 151,273 |
| 2025-03-14 | 107.00 | 110.00 | 104.50 | 105.50 | 94.967 | 348,243 |
| 2025-03-13 | 109.00 | 111.50 | 106.50 | 107.00 | 96.317 | 361,038 |
| 2025-03-12 | 103.50 | 112.00 | 103.50 | 108.50 | 97.668 | 393,713 |
| 2025-03-11 | 103.00 | 105.50 | 101.50 | 105.00 | 94.517 | 308,697 |
| 2025-03-10 | 106.50 | 108.50 | 104.00 | 105.50 | 94.967 | 298,830 |
| 2025-03-07 | 107.50 | 109.00 | 106.50 | 107.50 | 96.768 | 104,099 |
| 2025-03-06 | 108.00 | 109.50 | 107.50 | 108.50 | 97.668 | 88,785 |
| 2025-03-05 | 108.50 | 110.00 | 106.50 | 108.50 | 97.668 | 197,691 |
| 2025-03-04 | 109.00 | 110.00 | 106.50 | 110.00 | 99.018 | 281,552 |
| 2025-03-03 | 113.00 | 113.00 | 108.50 | 109.00 | 98.118 | 222,907 |
| 2025-02-27 | 114.00 | 115.50 | 112.00 | 113.50 | 102.17 | 352,062 |
| 2025-02-26 | 114.50 | 115.00 | 112.50 | 114.50 | 103.07 | 213,825 |
| 2025-02-25 | 118.50 | 118.50 | 114.50 | 115.00 | 103.52 | 274,536 |
| 2025-02-24 | 118.50 | 120.00 | 117.00 | 119.00 | 107.12 | 297,528 |
| 2025-02-21 | 113.00 | 119.00 | 113.00 | 118.50 | 106.67 | 475,275 |
| 2025-02-20 | 114.50 | 115.00 | 110.50 | 113.00 | 101.72 | 368,284 |
| 2025-02-19 | 107.00 | 113.50 | 107.00 | 112.50 | 101.27 | 350,215 |
| 2025-02-18 | 106.50 | 111.50 | 106.50 | 107.00 | 96.317 | 293,510 |
| 2025-02-17 | 105.50 | 107.00 | 105.00 | 106.50 | 95.867 | 129,117 |
| 2025-02-14 | 106.50 | 107.00 | 104.50 | 105.00 | 94.517 | 75,838 |
| 2025-02-13 | 104.00 | 107.00 | 104.00 | 106.50 | 95.867 | 149,367 |
| 2025-02-12 | 103.00 | 105.50 | 103.00 | 103.50 | 93.167 | 138,162 |
| 2025-02-11 | 105.00 | 106.00 | 103.00 | 103.50 | 93.167 | 91,021 |
| 2025-02-10 | 101.00 | 106.00 | 101.00 | 104.50 | 94.067 | 176,485 |
| 2025-02-07 | 105.50 | 107.00 | 102.00 | 102.50 | 92.267 | 189,644 |
| 2025-02-06 | 106.00 | 108.00 | 104.50 | 106.00 | 95.417 | 124,091 |
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.