Hsin Ba Ba Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	45.000	45.700	44.500	45.000	35.677	15,647
2022-11-03	45.500	45.500	45.000	45.000	35.677	10,294
2022-11-02	45.000	45.600	44.600	45.200	35.835	11,323
2022-11-01	44.500	45.250	44.500	44.950	35.637	4,560
2022-10-31	44.700	44.700	44.650	44.650	35.399	2,268
2022-10-28	44.700	44.700	43.450	44.400	35.201	27,990
2022-10-27	43.100	44.900	43.100	44.500	35.280	31,912
2022-10-26	43.400	44.550	43.150	43.250	34.289	44,266
2022-10-25	44.000	44.600	43.050	44.500	35.280	74,352
2022-10-24	44.900	45.000	44.800	44.800	35.518	8,235
2022-10-21	45.800	45.800	45.000	45.000	35.677	2,058
2022-10-20	43.800	44.800	43.100	44.800	35.518	26,091
2022-10-19	45.900	45.900	44.550	44.550	35.320	10,294
2022-10-18	46.100	46.100	46.100	46.100	36.549	1,699
2022-10-17	45.050	45.150	44.100	45.050	35.716	12,466
2022-10-14	45.850	45.850	44.550	45.250	35.875	12,353
2022-10-13	44.950	45.350	43.000	44.900	35.597	71,031
2022-10-12	46.000	46.000	44.650	45.450	36.034	17,500
2022-10-11	46.500	46.500	43.500	45.200	35.835	50,725
2022-10-07	46.850	46.850	46.200	46.500	36.866	9,264
2022-10-06	46.600	46.850	46.100	46.750	37.064	39,479
2022-10-05	45.450	47.000	45.450	46.250	36.668	17,500
2022-10-04	45.550	45.900	44.450	45.450	36.034	84,601
2022-10-03	45.300	45.400	44.500	45.400	35.994	10,597
2022-09-30	45.350	45.400	45.100	45.100	35.756	3,209
2022-09-29	44.500	45.700	44.500	45.400	35.994	40,511
2022-09-28	45.700	46.300	45.000	45.200	35.835	49,831
2022-09-27	46.800	46.800	45.400	46.400	36.787	21,618
2022-09-26	47.000	47.500	46.200	46.200	36.628	39,118
2022-09-23	48.500	48.500	47.600	47.600	37.738	7,206
2022-09-22	46.200	47.700	46.200	47.700	37.817	31,912
2022-09-21	48.250	48.400	46.300	47.500	37.659	57,651
2022-09-20	47.700	48.300	47.500	47.850	37.936	20,588
2022-09-19	47.300	48.400	46.400	48.400	38.372	52,701
2022-09-16	47.700	48.150	47.700	47.850	37.936	4,828
2022-09-15	47.800	48.450	47.700	48.150	38.174	33,971
2022-09-14	48.550	48.550	47.900	48.000	38.055	19,559
2022-09-13	49.000	49.000	48.200	48.650	38.571	40,539
2022-09-12	49.000	49.000	48.200	48.600	38.531	11,323
2022-09-08	48.400	48.400	47.950	48.250	38.253	16,471
2022-09-07	49.250	49.250	48.000	48.050	38.095	26,765
2022-09-06	49.400	49.400	49.000	49.100	38.405	12,353
2022-09-05	49.300	49.300	48.500	48.750	38.132	6,176
2022-09-02	49.750	49.750	48.400	48.550	37.975	58,678
2022-09-01	47.800	48.700	47.800	48.400	37.858	28,837
2022-08-31	48.600	49.600	48.500	48.850	38.210	51,472
2022-08-30	47.650	48.600	47.650	48.600	38.014	39,121
2022-08-29	47.100	48.100	47.100	48.050	37.584	42,207
2022-08-26	48.050	48.200	47.500	48.150	37.662	76,495
2022-08-25	48.200	48.700	47.900	47.900	37.467	28,824
2022-08-24	48.300	48.950	48.000	48.300	37.780	19,562
2022-08-23	48.800	48.800	48.100	48.450	37.897	16,471
2022-08-22	47.850	48.600	47.850	48.600	38.014	13,382
2022-08-19	48.800	48.800	47.850	48.300	37.780	15,956
2022-08-18	48.800	48.800	48.200	48.600	38.014	17,500
2022-08-17	49.350	49.350	48.050	48.200	37.701	39,118
2022-08-16	49.000	49.300	48.800	49.000	38.327	11,323
2022-08-15	49.400	49.850	49.200	49.450	38.679	60,443
2022-08-12	49.000	49.600	49.000	49.200	38.484	14,412
2022-08-11	49.650	49.800	49.600	49.600	38.796	5,147

← NewerPage 17 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.