Hsin Ba Ba Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 106.50 | 108.50 | 104.00 | 106.00 | 95.417 | 138,378 |
| 2025-02-04 | 109.00 | 110.00 | 106.50 | 106.50 | 95.867 | 107,444 |
| 2025-02-03 | 107.00 | 110.50 | 106.00 | 109.00 | 98.118 | 161,530 |
| 2025-01-22 | 107.00 | 111.00 | 105.50 | 110.00 | 99.018 | 167,614 |
| 2025-01-21 | 107.50 | 109.50 | 106.50 | 107.50 | 96.768 | 77,683 |
| 2025-01-20 | 109.50 | 109.50 | 107.50 | 107.50 | 96.768 | 53,820 |
| 2025-01-17 | 108.50 | 109.50 | 108.00 | 109.50 | 98.568 | 133,379 |
| 2025-01-16 | 107.50 | 109.50 | 106.50 | 108.50 | 97.668 | 250,151 |
| 2025-01-15 | 105.00 | 108.00 | 104.00 | 107.00 | 96.317 | 247,603 |
| 2025-01-14 | 106.50 | 108.50 | 104.50 | 105.50 | 94.967 | 403,432 |
| 2025-01-13 | 104.00 | 108.50 | 101.50 | 106.50 | 95.867 | 853,199 |
| 2025-01-10 | 111.00 | 112.00 | 102.50 | 102.50 | 92.267 | 453,920 |
| 2025-01-09 | 115.50 | 116.50 | 111.00 | 111.00 | 99.918 | 357,074 |
| 2025-01-08 | 114.50 | 115.50 | 113.00 | 113.50 | 102.17 | 180,591 |
| 2025-01-07 | 116.00 | 116.50 | 113.50 | 113.50 | 102.17 | 188,628 |
| 2025-01-06 | 116.00 | 117.50 | 114.00 | 114.50 | 103.07 | 195,505 |
| 2025-01-03 | 121.50 | 121.50 | 114.50 | 114.50 | 103.07 | 176,722 |
| 2025-01-02 | 121.00 | 121.50 | 116.50 | 117.00 | 105.32 | 194,810 |
| 2024-12-31 | 121.50 | 121.50 | 117.50 | 119.50 | 107.57 | 219,133 |
| 2024-12-30 | 114.00 | 122.50 | 114.00 | 120.50 | 108.47 | 497,543 |
| 2024-12-27 | 118.00 | 118.00 | 114.50 | 114.50 | 103.07 | 106,924 |
| 2024-12-26 | 119.00 | 119.00 | 117.00 | 118.00 | 106.22 | 124,088 |
| 2024-12-25 | 116.50 | 120.00 | 116.00 | 118.50 | 106.67 | 280,132 |
| 2024-12-24 | 116.50 | 116.50 | 113.50 | 116.00 | 104.42 | 296,646 |
| 2024-12-23 | 114.00 | 116.00 | 111.00 | 115.50 | 103.97 | 506,820 |
| 2024-12-20 | 122.00 | 127.50 | 112.00 | 112.00 | 100.82 | 1,357,530 |
| 2024-12-19 | 118.50 | 121.50 | 116.50 | 118.00 | 106.22 | 153,466 |
| 2024-12-18 | 118.00 | 120.00 | 115.00 | 118.50 | 106.67 | 223,923 |
| 2024-12-17 | 122.00 | 124.00 | 116.00 | 117.00 | 105.32 | 355,017 |
| 2024-12-16 | 118.50 | 124.50 | 118.00 | 123.00 | 110.72 | 319,714 |
| 2024-12-13 | 129.50 | 129.50 | 118.00 | 118.00 | 106.22 | 610,616 |
| 2024-12-12 | 123.50 | 130.50 | 123.50 | 127.50 | 114.77 | 400,670 |
| 2024-12-11 | 122.50 | 124.00 | 120.00 | 123.00 | 110.72 | 528,704 |
| 2024-12-10 | 127.00 | 128.00 | 123.50 | 123.50 | 111.17 | 252,462 |
| 2024-12-09 | 131.50 | 131.50 | 126.00 | 126.50 | 113.87 | 358,858 |
| 2024-12-06 | 128.50 | 131.50 | 127.00 | 131.50 | 118.37 | 245,084 |
| 2024-12-05 | 130.00 | 132.00 | 126.50 | 126.50 | 113.87 | 216,572 |
| 2024-12-04 | 127.00 | 131.50 | 126.00 | 131.00 | 117.92 | 340,110 |
| 2024-12-03 | 130.00 | 130.00 | 125.00 | 126.50 | 113.87 | 302,143 |
| 2024-12-02 | 131.00 | 136.50 | 125.00 | 126.00 | 113.42 | 949,003 |
| 2024-11-29 | 122.50 | 128.50 | 120.50 | 128.00 | 115.22 | 348,438 |
| 2024-11-28 | 122.00 | 123.00 | 119.50 | 122.50 | 110.27 | 376,245 |
| 2024-11-27 | 128.00 | 130.00 | 121.50 | 121.50 | 109.37 | 579,228 |
| 2024-11-26 | 128.00 | 130.00 | 127.00 | 128.00 | 115.22 | 295,077 |
| 2024-11-25 | 127.50 | 129.00 | 125.00 | 127.50 | 114.77 | 335,836 |
| 2024-11-22 | 127.00 | 127.00 | 124.50 | 126.50 | 113.87 | 420,579 |
| 2024-11-21 | 125.00 | 127.50 | 122.00 | 126.00 | 113.42 | 869,469 |
| 2024-11-20 | 121.00 | 125.50 | 119.00 | 125.50 | 112.97 | 796,127 |
| 2024-11-19 | 118.00 | 122.00 | 117.50 | 121.50 | 109.37 | 526,761 |
| 2024-11-18 | 118.00 | 119.50 | 115.00 | 117.00 | 105.32 | 526,470 |
| 2024-11-15 | 115.50 | 124.00 | 114.00 | 116.00 | 104.42 | 1,059,143 |
| 2024-11-14 | 117.00 | 117.50 | 112.50 | 114.00 | 102.62 | 339,968 |
| 2024-11-13 | 114.00 | 118.00 | 112.50 | 116.50 | 104.87 | 390,555 |
| 2024-11-12 | 115.50 | 116.50 | 114.00 | 114.00 | 102.62 | 268,585 |
| 2024-11-11 | 112.50 | 119.00 | 112.00 | 116.00 | 104.42 | 649,882 |
| 2024-11-08 | 116.50 | 119.00 | 112.00 | 112.50 | 101.27 | 664,086 |
| 2024-11-07 | 113.00 | 117.00 | 113.00 | 115.00 | 103.52 | 667,763 |
| 2024-11-06 | 118.00 | 118.00 | 111.50 | 112.00 | 100.82 | 1,357,215 |
| 2024-11-05 | 123.50 | 124.50 | 117.00 | 117.50 | 105.77 | 682,638 |
| 2024-11-04 | 128.00 | 128.00 | 121.50 | 123.00 | 110.72 | 665,027 |
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.