Hsin Ba Ba Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	54.500	54.500	53.200	53.300	41.691	66,233
2022-02-15	51.900	55.000	51.300	53.300	41.691	172,666
2022-02-14	56.300	57.500	52.000	52.000	40.674	447,114
2022-02-11	59.200	59.200	57.700	57.700	45.132	115,328
2022-02-10	59.800	59.800	58.500	59.200	46.306	87,675
2022-02-09	59.900	59.900	58.600	59.000	46.149	106,032
2022-02-08	59.100	60.300	58.900	59.200	46.306	128,680
2022-02-07	60.000	60.300	58.900	59.000	46.149	93,702
2022-01-26	57.000	58.900	56.000	58.900	46.071	87,556
2022-01-25	57.500	57.600	55.600	56.700	44.350	82,355
2022-01-24	57.600	58.100	56.500	57.200	44.741	40,148
2022-01-21	59.900	60.300	57.600	57.600	45.054	52,532
2022-01-20	59.900	59.900	59.300	59.900	46.853	29,853
2022-01-19	59.300	60.000	59.300	59.400	46.462	82,355
2022-01-18	59.500	60.000	59.100	59.800	46.775	97,220
2022-01-17	57.600	59.500	56.600	59.500	46.540	143,092
2022-01-14	58.700	59.100	57.000	57.800	45.210	172,030
2022-01-13	59.500	59.500	58.900	59.000	46.149	25,736
2022-01-12	59.500	60.300	58.800	59.100	46.227	174,572
2022-01-11	60.000	60.400	59.200	60.400	47.244	111,179
2022-01-10	60.800	60.800	59.400	60.600	47.401	141,033
2022-01-07	60.800	61.300	59.800	60.500	47.322	191,508
2022-01-06	62.100	62.100	60.000	60.700	47.479	106,053
2022-01-05	62.800	62.800	60.400	60.600	47.401	141,940
2022-01-04	63.300	63.300	61.700	62.400	48.808	173,975
2022-01-03	63.200	63.500	62.200	62.800	49.121	236,958
2021-12-30	63.500	63.500	62.400	63.200	49.434	75,715
2021-12-29	63.500	63.500	62.300	62.800	49.121	100,036
2021-12-28	63.600	64.200	62.100	62.700	49.043	166,609
2021-12-27	64.800	64.800	63.100	63.600	49.747	175,823
2021-12-24	65.400	65.400	63.700	64.100	50.138	129,868
2021-12-23	66.200	67.200	63.700	64.100	50.138	264,659
2021-12-22	67.400	67.400	65.400	66.200	51.781	94,230
2021-12-21	67.900	68.200	63.100	66.800	52.250	444,760
2021-12-20	68.100	69.800	66.000	66.900	52.328	267,753
2021-12-17	68.400	68.400	66.900	67.500	52.798	62,195
2021-12-16	68.800	68.800	67.400	68.100	53.267	161,093
2021-12-15	66.200	68.300	65.300	67.900	53.110	391,507
2021-12-14	67.400	67.400	65.000	65.800	51.468	172,946
2021-12-13	68.700	70.000	65.000	66.100	51.703	518,118
2021-12-10	67.700	69.000	67.200	68.300	53.423	210,859
2021-12-09	67.500	69.300	66.900	67.800	53.032	551,142
2021-12-08	63.400	68.000	62.500	67.000	52.407	739,356
2021-12-07	62.500	65.000	59.100	63.400	49.591	867,882
2021-12-06	58.000	62.700	57.200	62.300	48.730	1,353,906
2021-12-03	56.100	57.000	54.600	57.000	44.585	241,875
2021-12-02	55.000	55.500	54.100	54.400	42.551	99,865
2021-12-01	54.500	55.000	53.800	55.000	43.020	120,686
2021-11-30	55.500	56.000	53.400	54.500	42.629	243,977
2021-11-29	54.100	55.300	53.100	54.500	42.629	137,945
2021-11-26	57.500	57.800	54.000	55.500	43.411	154,507
2021-11-25	57.300	58.500	56.500	57.200	44.741	389,435
2021-11-24	56.800	57.800	56.500	57.100	44.663	94,708
2021-11-23	58.000	58.000	56.600	56.600	44.272	297,181
2021-11-22	57.500	57.800	56.900	57.700	45.132	124,855
2021-11-19	57.300	58.600	56.900	57.000	44.585	197,658
2021-11-18	57.000	57.100	56.000	56.900	44.506	130,222
2021-11-17	57.900	58.300	56.900	56.900	44.506	50,615
2021-11-16	58.800	58.800	57.000	57.100	44.663	215,544
2021-11-15	58.800	58.800	56.800	57.800	45.210	316,108

← NewerPage 20 of 21 · 1,215 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.