Hsin Ba Ba Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	55.200	56.800	54.500	55.900	43.724	45,307
2022-05-16	57.500	57.500	55.600	56.000	43.802	21,632
2022-05-13	56.900	58.000	55.600	56.000	43.802	181,181
2022-05-12	57.200	57.200	55.800	56.000	43.802	25,909
2022-05-11	56.900	58.300	55.300	57.500	44.976	123,533
2022-05-10	58.000	58.900	57.400	58.000	45.367	21,618
2022-05-09	59.200	59.200	58.800	58.800	45.993	4,117
2022-05-06	58.100	59.000	58.000	58.900	46.071	50,506
2022-05-05	60.000	60.400	59.600	59.600	46.618	87,617
2022-05-04	56.300	59.200	56.200	59.000	46.149	138,974
2022-05-03	56.000	56.000	55.500	55.800	43.646	56,368
2022-04-29	54.600	56.400	54.600	55.400	43.333	42,207
2022-04-28	57.000	57.000	55.000	55.400	43.333	44,306
2022-04-27	56.000	57.500	55.200	55.200	43.177	78,322
2022-04-26	59.100	59.100	56.500	57.600	45.054	65,302
2022-04-25	60.600	60.600	58.100	58.300	45.602	45,295
2022-04-22	60.800	60.900	59.800	60.200	47.088	121,638
2022-04-21	60.700	61.100	60.200	60.700	47.479	173,255
2022-04-20	61.100	61.100	60.300	60.800	47.557	143,024
2022-04-19	61.000	61.100	60.400	60.700	47.479	152,675
2022-04-18	60.300	61.400	60.300	60.700	47.479	142,268
2022-04-15	61.600	61.800	59.500	60.300	47.166	156,543
2022-04-14	60.500	61.200	60.200	60.900	47.635	208,044
2022-04-13	60.000	61.800	60.000	60.600	47.401	259,126
2022-04-12	59.800	60.000	58.400	59.700	46.697	218,246
2022-04-11	58.200	60.200	58.200	58.600	45.836	330,510
2022-04-08	57.100	58.000	56.800	58.000	45.367	187,358
2022-04-07	55.700	57.800	55.000	56.700	44.350	348,323
2022-04-06	57.000	57.400	55.600	55.600	43.490	86,346
2022-04-01	53.700	57.000	52.700	57.000	44.585	283,629
2022-03-31	55.800	55.800	54.600	54.800	42.864	25,744
2022-03-30	56.000	56.000	54.800	55.400	43.333	61,767
2022-03-29	56.400	56.400	55.000	55.200	43.177	16,951
2022-03-28	55.800	55.800	54.800	55.000	43.020	16,472
2022-03-25	56.000	57.200	54.800	55.300	43.255	37,318
2022-03-24	56.400	56.400	55.000	55.300	43.255	26,772
2022-03-23	57.000	57.200	55.700	55.700	43.568	60,737
2022-03-22	56.200	56.700	55.200	56.200	43.959	48,383
2022-03-21	56.300	57.000	54.900	55.200	43.177	164,710
2022-03-18	57.800	57.800	54.600	54.700	42.786	414,875
2022-03-17	55.000	57.800	54.800	57.100	44.663	284,428
2022-03-16	53.700	54.600	53.100	53.800	42.082	78,242
2022-03-15	54.200	54.200	53.200	53.800	42.082	38,090
2022-03-14	52.500	54.700	52.500	54.000	42.238	58,678
2022-03-11	52.200	52.200	51.300	52.100	40.752	24,639
2022-03-10	52.400	52.400	51.900	52.100	40.752	46,324
2022-03-09	50.500	51.900	50.500	51.500	40.283	46,324
2022-03-08	50.600	52.000	49.500	50.400	39.422	83,486
2022-03-07	52.500	52.500	49.800	50.200	39.266	54,935
2022-03-04	51.100	51.600	50.900	51.500	40.283	67,943
2022-03-03	51.500	51.500	50.800	51.400	40.204	29,853
2022-03-02	51.500	52.500	51.200	51.400	40.204	31,912
2022-03-01	51.500	51.800	51.300	51.500	40.283	23,738
2022-02-25	52.000	52.000	50.900	51.200	40.048	80,296
2022-02-24	51.800	52.700	51.200	51.500	40.283	42,207
2022-02-23	53.800	53.800	52.700	52.900	41.378	44,442
2022-02-22	54.000	54.000	50.500	53.200	41.612	200,947
2022-02-21	56.500	56.500	53.700	53.900	42.160	38,089
2022-02-18	55.500	55.500	54.600	54.900	42.942	10,204
2022-02-17	54.000	56.000	54.000	54.800	42.864	67,943

← NewerPage 19 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.