Hsin Ba Ba Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 122.50 | 130.00 | 120.50 | 127.50 | 114.77 | 601,098 |
| 2024-10-30 | 121.50 | 123.50 | 120.50 | 122.50 | 110.27 | 365,540 |
| 2024-10-29 | 124.50 | 125.50 | 121.50 | 122.00 | 109.82 | 507,374 |
| 2024-10-28 | 120.00 | 128.00 | 120.00 | 124.50 | 112.07 | 1,087,652 |
| 2024-10-25 | 123.00 | 123.00 | 120.00 | 120.00 | 108.02 | 811,046 |
| 2024-10-24 | 127.00 | 127.00 | 122.00 | 122.50 | 110.27 | 1,344,271 |
| 2024-10-23 | 128.00 | 131.00 | 126.00 | 126.50 | 113.87 | 1,131,793 |
| 2024-10-22 | 130.50 | 130.50 | 124.00 | 129.00 | 116.12 | 1,702,443 |
| 2024-10-21 | 133.00 | 133.50 | 128.50 | 129.50 | 116.57 | 1,543,135 |
| 2024-10-18 | 133.50 | 133.50 | 129.50 | 131.50 | 118.37 | 1,471,488 |
| 2024-10-17 | 132.50 | 134.50 | 131.00 | 133.50 | 120.17 | 802,842 |
| 2024-10-16 | 135.00 | 137.50 | 132.00 | 133.00 | 119.72 | 636,271 |
| 2024-10-15 | 137.00 | 138.50 | 135.50 | 136.50 | 122.87 | 497,614 |
| 2024-10-14 | 138.00 | 139.00 | 133.50 | 138.50 | 124.67 | 715,562 |
| 2024-10-11 | 141.00 | 143.00 | 136.50 | 137.50 | 123.77 | 708,060 |
| 2024-10-09 | 142.00 | 144.50 | 137.00 | 140.00 | 126.02 | 1,055,233 |
| 2024-10-08 | 142.00 | 143.50 | 135.00 | 143.50 | 129.17 | 1,170,988 |
| 2024-10-07 | 141.50 | 142.00 | 132.50 | 140.00 | 126.02 | 1,650,894 |
| 2024-10-04 | 147.50 | 148.00 | 139.00 | 141.50 | 127.37 | 937,057 |
| 2024-10-01 | 148.50 | 150.50 | 145.00 | 148.00 | 133.22 | 487,622 |
| 2024-09-30 | 152.00 | 152.00 | 147.00 | 149.00 | 134.12 | 699,709 |
| 2024-09-27 | 150.00 | 153.50 | 144.50 | 152.00 | 136.82 | 1,345,699 |
| 2024-09-26 | 150.50 | 152.50 | 143.50 | 149.00 | 134.12 | 1,337,552 |
| 2024-09-25 | 157.50 | 160.50 | 146.00 | 148.00 | 133.22 | 2,641,769 |
| 2024-09-24 | 140.00 | 160.00 | 139.00 | 154.00 | 138.63 | 4,604,783 |
| 2024-09-23 | 146.50 | 147.50 | 145.50 | 145.50 | 130.97 | 670,031 |
| 2024-09-20 | 165.50 | 167.00 | 161.50 | 161.50 | 145.38 | 796,710 |
| 2024-09-19 | 176.00 | 181.00 | 176.00 | 179.00 | 161.13 | 443,488 |
| 2024-09-18 | 176.50 | 179.00 | 174.50 | 175.00 | 157.53 | 466,440 |
| 2024-09-16 | 179.50 | 184.50 | 176.50 | 176.50 | 158.88 | 462,089 |
| 2024-09-13 | 175.50 | 183.00 | 175.50 | 180.50 | 162.48 | 933,101 |
| 2024-09-12 | 170.00 | 177.50 | 168.00 | 174.50 | 157.08 | 877,383 |
| 2024-09-11 | 168.00 | 170.50 | 162.50 | 166.50 | 149.88 | 896,916 |
| 2024-09-10 | 188.00 | 188.50 | 166.50 | 170.00 | 153.03 | 2,411,077 |
| 2024-09-09 | 186.50 | 189.00 | 185.00 | 187.00 | 164.90 | 410,770 |
| 2024-09-06 | 195.00 | 195.50 | 188.50 | 189.00 | 166.67 | 928,311 |
| 2024-09-05 | 202.00 | 207.00 | 193.00 | 193.00 | 170.19 | 1,617,850 |
| 2024-09-04 | 193.50 | 203.50 | 189.50 | 197.50 | 174.16 | 1,957,400 |
| 2024-09-03 | 199.50 | 206.00 | 199.00 | 201.50 | 177.69 | 1,557,684 |
| 2024-09-02 | 200.00 | 206.50 | 197.00 | 197.00 | 173.72 | 1,872,561 |
| 2024-08-30 | 202.00 | 212.50 | 198.50 | 202.00 | 173.41 | 3,150,336 |
| 2024-08-29 | 202.00 | 205.50 | 197.50 | 197.50 | 169.54 | 1,035,534 |
| 2024-08-28 | 210.00 | 213.00 | 199.00 | 199.00 | 170.83 | 2,142,462 |
| 2024-08-27 | 200.00 | 212.00 | 199.00 | 209.50 | 179.85 | 3,439,771 |
| 2024-08-26 | 199.00 | 209.00 | 197.50 | 199.50 | 171.26 | 2,610,963 |
| 2024-08-23 | 205.50 | 208.00 | 196.00 | 199.50 | 171.26 | 3,567,071 |
| 2024-08-22 | 205.50 | 214.00 | 194.50 | 205.00 | 175.98 | 6,044,069 |
| 2024-08-21 | 207.50 | 210.00 | 200.00 | 205.50 | 176.41 | 2,020,962 |
| 2024-08-20 | 212.50 | 214.50 | 202.00 | 209.00 | 179.42 | 3,039,458 |
| 2024-08-19 | 222.00 | 222.00 | 209.00 | 212.00 | 181.99 | 2,899,158 |
| 2024-08-16 | 228.00 | 234.00 | 217.00 | 218.00 | 187.14 | 5,479,013 |
| 2024-08-15 | 225.00 | 237.00 | 216.00 | 221.00 | 189.72 | 8,820,452 |
| 2024-08-14 | 215.50 | 229.00 | 214.50 | 221.00 | 189.72 | 5,598,292 |
| 2024-08-13 | 198.00 | 213.00 | 198.00 | 210.50 | 180.70 | 3,769,334 |
| 2024-08-12 | 195.00 | 207.50 | 192.50 | 207.50 | 178.13 | 5,151,740 |
| 2024-08-09 | 217.00 | 228.00 | 199.00 | 199.00 | 170.83 | 11,749,879 |
| 2024-08-08 | 199.50 | 213.50 | 192.00 | 207.50 | 178.13 | 8,560,600 |
| 2024-08-07 | 180.00 | 195.00 | 177.00 | 195.00 | 167.40 | 3,115,901 |
| 2024-08-06 | 198.50 | 204.50 | 173.50 | 177.50 | 152.38 | 6,853,045 |
| 2024-08-05 | 201.50 | 204.00 | 187.50 | 189.00 | 162.25 | 5,779,127 |
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.