Hsin Ba Ba Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	49.400	49.600	49.400	49.600	38.796	16,471
2022-08-09	48.500	49.400	48.200	48.950	38.288	35,256
2022-08-08	48.950	49.000	48.000	48.850	38.210	66,913
2022-08-05	49.500	49.500	48.100	48.500	37.936	128,680
2022-08-04	48.500	48.500	46.700	48.100	37.623	31,912
2022-08-03	46.300	47.900	46.200	47.900	37.467	119,415
2022-08-02	48.600	49.700	46.900	47.600	37.232	30,362
2022-08-01	48.800	49.450	48.800	49.100	38.405	9,264
2022-07-29	49.250	50.200	48.500	49.650	38.836	14,412
2022-07-28	49.950	51.500	48.550	48.550	37.975	118,437
2022-07-27	49.050	50.900	48.750	50.900	39.813	9,264
2022-07-26	48.200	50.000	47.650	50.000	39.109	67,262
2022-07-25	48.800	48.800	48.050	48.500	37.936	6,418
2022-07-22	47.500	48.500	47.500	48.350	37.819	6,176
2022-07-21	49.000	49.000	48.050	48.200	37.701	29,853
2022-07-20	49.800	49.800	48.500	48.500	37.936	28,526
2022-07-19	49.900	49.900	48.600	49.000	38.327	25,736
2022-07-18	48.450	49.250	48.300	49.050	38.366	53,531
2022-07-15	51.300	51.300	49.150	49.150	38.445	26,774
2022-07-14	49.800	50.200	49.800	49.850	38.992	8,235
2022-07-13	50.000	50.200	48.700	49.800	38.953	26,456
2022-07-12	48.850	49.500	48.300	49.050	38.366	51,482
2022-07-11	50.300	51.800	49.900	49.900	39.031	40,158
2022-07-08	53.200	54.500	51.900	51.900	40.595	21,624
2022-07-07	53.200	53.200	53.200	53.200	41.612	1,053
2022-07-06	52.200	52.600	51.100	52.300	40.908	9,264
2022-07-05	51.300	52.900	50.700	52.300	40.908	36,460
2022-07-04	50.000	50.600	47.700	50.300	39.344	89,742
2022-07-01	52.500	52.500	50.100	50.100	39.188	57,648
2022-06-30	52.800	53.500	51.000	52.000	40.674	64,854
2022-06-29	53.200	53.800	52.600	53.800	42.082	24,706
2022-06-28	55.000	55.500	53.500	53.800	42.082	16,471
2022-06-27	54.000	55.000	53.300	55.000	43.020	67,909
2022-06-24	53.500	54.500	52.600	53.300	41.691	45,295
2022-06-23	52.800	52.800	51.500	52.500	41.065	47,354
2022-06-22	52.700	54.400	52.400	52.900	41.378	22,647
2022-06-21	53.800	53.800	52.600	53.300	41.691	40,148
2022-06-20	54.800	54.800	52.600	53.000	41.456	6,176
2022-06-17	53.000	53.400	52.600	53.100	41.534	55,785
2022-06-16	55.900	56.300	53.800	53.900	42.160	80,347
2022-06-15	55.400	55.400	54.300	55.400	43.333	36,294
2022-06-14	55.800	55.800	54.600	55.300	43.255	32,985
2022-06-13	56.200	56.300	54.900	55.200	43.177	28,824
2022-06-10	57.200	57.200	56.000	57.200	44.741	18,529
2022-06-09	56.800	58.300	56.700	57.200	44.741	44,414
2022-06-08	56.600	56.600	55.600	56.500	44.194	36,133
2022-06-07	56.700	56.700	55.000	55.700	43.568	73,090
2022-06-06	56.500	57.200	56.000	56.400	44.115	15,441
2022-06-02	56.200	56.200	54.700	56.000	43.802	22,782
2022-06-01	56.500	56.500	55.800	55.800	43.646	12,526
2022-05-31	56.100	56.500	56.000	56.200	43.959	9,264
2022-05-30	56.000	56.400	55.400	55.700	43.568	26,914
2022-05-27	56.200	56.200	55.000	55.400	43.333	20,588
2022-05-26	56.300	56.300	55.200	55.200	43.177	4,132
2022-05-25	55.300	55.300	54.600	55.200	43.177	6,176
2022-05-24	55.200	56.200	54.900	54.900	42.942	23,677
2022-05-23	56.500	56.500	56.200	56.200	43.959	5,456
2022-05-20	57.200	57.200	55.900	56.100	43.881	10,294
2022-05-19	55.600	56.000	55.400	55.700	43.568	13,511
2022-05-18	55.800	56.400	55.000	55.800	43.646	59,707

← NewerPage 18 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.