Hsin Ba Ba Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	49.700	49.700	49.200	49.700	39.403	16,471
2023-05-11	49.950	51.200	49.100	49.700	39.403	111,179
2023-05-10	49.950	49.950	49.500	49.950	39.601	6,178
2023-05-09	49.600	49.750	49.500	49.500	39.244	19,559
2023-05-08	49.600	50.000	49.600	49.800	39.482	4,140
2023-05-05	49.800	50.200	49.600	49.600	39.324	22,004
2023-05-04	50.100	50.200	49.900	50.200	39.799	13,555
2023-05-03	49.800	50.400	49.800	50.100	39.720	12,574
2023-05-02	50.100	50.400	49.800	50.400	39.958	11,323
2023-04-28	50.000	50.400	50.000	50.100	39.720	16,471
2023-04-27	49.500	50.000	49.500	49.950	39.601	10,312
2023-04-26	49.800	49.800	49.800	49.800	39.482	1,029
2023-04-25	49.800	49.800	49.700	49.700	39.403	3,088
2023-04-24	50.200	50.200	49.300	49.700	39.403	23,967
2023-04-21	50.300	50.400	49.200	49.400	39.165	9,315
2023-04-20	50.000	50.000	49.550	49.650	39.363	14,412
2023-04-19	49.900	50.300	49.600	50.100	39.720	39,118
2023-04-18	50.100	50.200	49.300	49.900	39.562	44,266
2023-04-17	50.000	50.600	49.800	50.100	39.720	52,504
2023-04-14	51.600	51.600	49.800	50.000	39.641	73,204
2023-04-13	51.300	51.900	51.000	51.300	40.672	39,118
2023-04-12	51.900	52.000	51.400	51.600	40.909	52,523
2023-04-11	51.700	52.200	51.600	52.000	41.226	26,765
2023-04-10	52.300	52.300	51.800	52.000	41.226	20,740
2023-04-07	52.200	52.400	51.600	52.300	41.464	49,413
2023-04-06	52.800	52.800	52.100	52.300	41.464	17,500
2023-03-31	52.400	52.400	51.700	52.200	41.385	46,434
2023-03-30	51.700	52.200	51.000	51.600	40.909	62,797
2023-03-29	53.200	53.400	50.900	51.700	40.989	109,735
2023-03-28	54.200	54.200	53.500	53.700	42.574	13,916
2023-03-27	54.100	55.300	54.100	54.400	43.129	62,883
2023-03-24	54.500	54.500	54.000	54.200	42.971	79,267
2023-03-23	54.000	54.300	53.700	54.100	42.891	50,556
2023-03-22	53.700	53.800	53.400	53.800	42.654	45,524
2023-03-21	53.500	53.500	52.900	53.500	42.416	36,037
2023-03-20	52.400	52.800	52.100	52.800	41.861	35,001
2023-03-17	52.500	52.900	52.100	52.200	41.385	39,120
2023-03-16	52.500	52.500	51.900	52.100	41.306	36,089
2023-03-15	51.500	52.300	51.400	52.200	41.385	80,296
2023-03-14	51.600	51.900	51.100	51.300	40.672	49,413
2023-03-13	51.700	51.700	51.300	51.700	40.989	24,727
2023-03-10	51.600	51.900	50.900	51.700	40.989	52,501
2023-03-09	52.000	52.000	51.500	51.800	41.068	42,524
2023-03-08	52.000	52.000	51.400	51.700	40.989	86,793
2023-03-07	51.700	51.700	51.500	51.600	40.909	37,096
2023-03-06	50.700	51.600	50.700	51.500	40.830	31,003
2023-03-03	51.200	51.900	51.000	51.400	40.751	50,534
2023-03-02	48.200	52.800	48.200	51.100	40.513	190,353
2023-03-01	48.200	48.350	48.200	48.200	38.214	5,908
2023-02-24	48.300	48.300	48.000	48.200	38.214	31,405
2023-02-23	48.100	48.150	48.050	48.150	38.174	59,763
2023-02-22	48.000	48.250	47.900	48.050	38.095	27,794
2023-02-21	48.350	48.350	48.050	48.050	38.095	21,791
2023-02-20	48.050	48.300	48.000	48.100	38.134	50,442
2023-02-17	48.050	48.150	48.050	48.050	38.095	13,382
2023-02-16	48.350	48.350	48.050	48.050	38.095	31,943
2023-02-15	48.200	48.200	47.900	48.150	38.174	12,204
2023-02-14	48.050	48.350	48.050	48.250	38.253	21,618
2023-02-13	48.450	48.500	48.000	48.000	38.055	25,615
2023-02-10	48.000	48.400	48.000	48.300	38.293	63,825

← NewerPage 15 of 21 · 1,216 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.