Hsin Ba Ba Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	59.900	59.900	59.000	59.600	47.252	131,768
2023-08-08	58.800	60.000	58.000	59.600	47.252	264,566
2023-08-07	56.600	58.100	56.200	57.700	45.746	212,171
2023-08-04	55.800	56.900	55.500	56.900	45.111	75,865
2023-08-02	54.300	56.200	54.000	55.800	44.239	182,211
2023-08-01	56.000	56.000	54.200	54.300	43.050	181,280
2023-07-31	57.700	57.700	55.200	56.300	44.636	136,915
2023-07-28	54.600	58.400	54.600	57.700	45.746	201,052
2023-07-27	53.900	55.200	53.900	54.600	43.288	93,696
2023-07-26	54.000	54.500	53.500	54.000	42.812	66,913
2023-07-25	54.000	54.600	53.400	54.500	43.209	92,152
2023-07-24	54.600	55.500	52.900	53.700	42.574	95,738
2023-07-21	55.200	55.200	54.800	54.800	43.446	7,206
2023-07-20	54.100	55.800	53.600	55.200	43.764	112,209
2023-07-19	56.000	56.000	54.000	54.100	42.891	127,867
2023-07-18	56.100	56.200	55.000	55.800	44.239	89,666
2023-07-17	55.300	56.200	53.000	56.100	44.477	342,991
2023-07-14	59.700	60.000	56.700	56.900	45.111	260,968
2023-07-13	60.700	61.900	59.700	59.700	47.331	165,740
2023-07-12	61.100	62.500	61.000	61.000	48.362	187,358
2023-07-11	61.900	62.400	59.800	61.700	48.917	356,080
2023-07-10	61.500	63.400	60.300	62.400	49.472	122,595
2023-07-07	63.800	63.800	61.300	61.300	48.600	180,730
2023-07-06	64.800	64.800	63.100	63.800	50.582	191,635
2023-07-05	65.600	65.600	64.200	64.900	51.454	144,338
2023-07-04	65.000	65.500	63.600	65.000	51.533	283,794
2023-07-03	65.600	65.900	63.900	64.900	51.454	653,975
2023-06-30	60.200	62.300	59.800	62.000	49.155	252,208
2023-06-29	60.200	60.300	59.500	60.300	47.807	86,473
2023-06-28	60.000	60.800	59.100	60.200	47.728	220,304
2023-06-27	60.000	60.500	58.800	59.900	47.490	232,654
2023-06-26	57.800	60.500	56.700	60.000	47.569	506,392
2023-06-21	57.500	57.800	56.500	57.800	45.825	262,569
2023-06-20	58.200	58.200	56.800	57.500	45.587	133,064
2023-06-19	57.300	58.700	57.100	57.400	45.508	103,129
2023-06-16	59.000	59.200	57.600	58.900	46.697	186,254
2023-06-15	57.400	59.000	57.400	59.000	46.776	131,147
2023-06-14	59.000	59.000	57.500	58.200	46.142	128,680
2023-06-13	59.300	60.200	57.100	59.000	46.776	301,814
2023-06-12	56.400	59.500	55.800	59.000	46.776	483,907
2023-06-09	56.000	56.300	54.700	55.700	44.160	310,334
2023-06-08	54.500	58.300	53.200	55.300	43.843	1,026,565
2023-06-07	52.500	53.000	52.000	53.000	42.019	132,085
2023-06-06	52.200	52.300	51.700	52.300	41.464	59,791
2023-06-05	52.600	52.600	51.600	52.200	41.385	56,619
2023-06-02	52.000	52.200	51.600	52.100	41.306	98,929
2023-06-01	51.700	51.800	51.000	51.800	41.068	67,943
2023-05-31	51.200	52.000	50.900	50.900	40.354	129,843
2023-05-30	50.800	50.900	50.200	50.900	40.354	56,696
2023-05-29	50.800	51.200	50.500	50.800	40.275	74,994
2023-05-26	51.300	51.500	50.400	50.700	40.196	38,097
2023-05-25	50.800	51.100	50.000	50.800	40.275	89,561
2023-05-24	49.500	50.700	49.500	50.700	40.196	133,034
2023-05-23	49.800	49.900	49.400	49.500	39.244	38,196
2023-05-22	49.200	50.500	49.200	49.200	39.007	89,561
2023-05-19	48.200	48.900	47.750	48.900	38.769	41,177
2023-05-18	47.500	47.950	47.300	47.750	37.857	42,207
2023-05-17	49.800	49.800	47.200	47.500	37.659	149,269
2023-05-16	49.100	49.950	48.700	48.700	38.610	85,443
2023-05-15	49.700	49.700	49.150	49.500	39.244	17,500

← NewerPage 14 of 21 · 1,222 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.