Hsin Ba Ba Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	48.100	48.200	47.950	48.000	38.055	19,559
2023-02-08	48.100	48.300	48.000	48.100	38.134	51,034
2023-02-07	48.100	48.250	48.000	48.100	38.134	52,632
2023-02-06	48.000	48.200	47.750	48.100	38.134	27,501
2023-02-03	47.850	48.100	47.700	48.100	38.134	32,942
2023-02-02	47.700	47.900	47.700	47.900	37.976	3,167
2023-02-01	47.700	47.900	47.000	47.850	37.936	19,559
2023-01-31	47.600	47.750	47.050	47.700	37.817	19,559
2023-01-30	47.600	47.850	47.400	47.400	37.579	18,529
2023-01-17	47.150	47.450	47.150	47.300	37.500	23,136
2023-01-16	46.750	47.350	46.750	47.150	37.381	8,235
2023-01-13	47.600	47.650	47.050	47.450	37.619	32,261
2023-01-12	47.600	47.600	47.250	47.600	37.738	20,087
2023-01-11	47.550	47.550	47.200	47.350	37.540	22,647
2023-01-10	47.500	47.500	47.150	47.400	37.579	23,677
2023-01-09	47.150	47.500	47.000	47.500	37.659	56,215
2023-01-06	47.700	47.700	47.200	47.350	37.540	30,904
2023-01-05	47.600	47.600	47.100	47.550	37.698	35,050
2023-01-04	47.400	47.600	46.950	47.100	37.342	32,303
2023-01-03	47.500	47.500	46.600	46.800	37.104	26,632
2022-12-30	46.450	47.750	45.650	47.200	37.421	126,043
2022-12-29	44.300	47.600	43.850	46.300	36.707	326,921
2022-12-28	44.100	44.300	43.750	44.100	34.963	35,001
2022-12-27	44.200	44.500	44.000	44.150	35.003	25,739
2022-12-26	43.850	44.350	43.700	44.150	35.003	25,736
2022-12-23	43.950	44.450	43.950	44.300	35.122	12,353
2022-12-22	44.500	44.550	44.000	44.250	35.082	10,589
2022-12-21	44.100	44.550	44.000	44.200	35.043	13,382
2022-12-20	43.500	44.450	43.500	44.100	34.963	65,896
2022-12-19	44.500	44.500	44.000	44.250	35.082	12,514
2022-12-16	44.500	44.700	44.250	44.250	35.082	24,720
2022-12-15	44.800	44.800	44.350	44.500	35.280	16,820
2022-12-14	44.500	44.900	44.500	44.600	35.360	54,094
2022-12-13	44.900	44.900	44.600	44.800	35.518	11,393
2022-12-12	44.650	44.900	44.250	44.850	35.558	35,001
2022-12-09	44.850	44.850	44.650	44.650	35.399	2,059
2022-12-08	44.450	44.900	44.350	44.700	35.439	47,354
2022-12-07	44.900	44.900	44.400	44.550	35.320	32,942
2022-12-06	44.800	44.850	44.450	44.850	35.558	27,794
2022-12-05	44.950	44.950	44.600	44.750	35.479	16,471
2022-12-02	46.000	46.000	44.700	44.800	35.518	58,855
2022-12-01	45.000	45.200	44.650	45.200	35.835	94,709
2022-11-30	44.700	45.000	44.550	45.000	35.677	26,938
2022-11-29	44.750	44.800	44.250	44.800	35.518	20,588
2022-11-28	44.250	44.750	44.200	44.650	35.399	16,471
2022-11-25	44.550	44.800	44.350	44.550	35.320	31,912
2022-11-24	44.700	45.100	44.350	44.950	35.637	49,413
2022-11-23	44.800	44.900	44.100	44.900	35.597	39,291
2022-11-22	44.550	45.300	44.150	44.650	35.399	20,588
2022-11-21	45.100	45.100	44.450	45.050	35.716	12,353
2022-11-18	45.250	45.250	44.750	45.000	35.677	11,323
2022-11-17	44.900	45.250	44.900	45.250	35.875	15,634
2022-11-16	44.900	44.900	44.700	44.700	35.439	7,229
2022-11-15	44.700	45.400	44.000	44.600	35.360	86,486
2022-11-14	44.650	45.750	44.450	44.700	35.439	110,150
2022-11-11	45.900	45.900	44.400	44.600	35.360	19,572
2022-11-10	44.400	45.200	44.350	44.600	35.360	50,473
2022-11-09	45.700	45.700	44.900	45.050	35.716	15,441
2022-11-08	45.550	45.550	44.950	45.150	35.796	21,683
2022-11-07	45.800	45.800	44.700	45.200	35.835	13,430

← NewerPage 16 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.