Hsin Ba Ba Corporation (9906.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 88.60 | 90.00 | 88.60 | 89.00 | 89.00 | 134,100 |
| 26 Jun 2024 | 88.50 | 89.30 | 88.10 | 89.30 | 89.30 | 195,000 |
| 25 Jun 2024 | 88.70 | 88.70 | 87.40 | 87.90 | 87.90 | 176,603 |
| 24 Jun 2024 | 88.70 | 91.30 | 87.30 | 88.70 | 88.70 | 227,030 |
| 21 Jun 2024 | 91.00 | 91.00 | 88.40 | 88.60 | 88.60 | 185,310 |
| 20 Jun 2024 | 90.00 | 91.30 | 90.00 | 91.00 | 91.00 | 226,070 |
| 19 Jun 2024 | 90.00 | 90.90 | 88.80 | 89.60 | 89.60 | 283,686 |
| 18 Jun 2024 | 87.70 | 88.70 | 86.20 | 88.70 | 88.70 | 157,090 |
| 17 Jun 2024 | 89.00 | 89.00 | 87.70 | 87.70 | 87.70 | 73,153 |
| 14 Jun 2024 | 87.50 | 89.30 | 87.00 | 87.70 | 87.70 | 93,500 |
| 13 Jun 2024 | 86.20 | 87.70 | 85.10 | 86.50 | 86.50 | 207,147 |
| 12 Jun 2024 | 88.00 | 88.00 | 85.30 | 85.90 | 85.90 | 262,182 |
| 11 Jun 2024 | 90.60 | 91.00 | 87.50 | 88.00 | 88.00 | 314,000 |
| 07 Jun 2024 | 91.50 | 92.40 | 90.60 | 90.60 | 90.60 | 229,010 |
| 06 Jun 2024 | 92.90 | 92.90 | 89.70 | 90.20 | 90.20 | 377,861 |
| 05 Jun 2024 | 92.20 | 94.00 | 91.50 | 92.60 | 92.60 | 220,513 |
| 04 Jun 2024 | 92.40 | 93.30 | 90.90 | 91.90 | 91.90 | 267,101 |
| 03 Jun 2024 | 90.20 | 92.70 | 87.80 | 92.20 | 92.20 | 503,380 |
| 31 May 2024 | 87.70 | 93.20 | 87.30 | 90.20 | 90.20 | 807,742 |
| 30 May 2024 | 86.00 | 88.60 | 85.80 | 86.50 | 86.50 | 409,000 |
| 29 May 2024 | 85.20 | 86.60 | 83.90 | 86.00 | 86.00 | 229,046 |
| 28 May 2024 | 83.40 | 85.70 | 83.40 | 85.00 | 85.00 | 440,010 |
| 27 May 2024 | 82.80 | 83.90 | 82.50 | 83.00 | 83.00 | 249,003 |
| 24 May 2024 | 82.60 | 83.80 | 82.40 | 82.80 | 82.80 | 290,194 |
| 23 May 2024 | 84.60 | 84.60 | 82.40 | 83.60 | 83.60 | 378,444 |
| 22 May 2024 | 84.40 | 85.00 | 83.60 | 84.40 | 84.40 | 233,033 |
| 21 May 2024 | 85.90 | 86.50 | 84.40 | 84.40 | 84.40 | 181,627 |
| 20 May 2024 | 86.80 | 86.80 | 84.60 | 85.70 | 85.70 | 178,414 |
| 17 May 2024 | 84.00 | 86.50 | 84.00 | 85.40 | 85.40 | 307,013 |
| 16 May 2024 | 82.50 | 84.40 | 82.50 | 83.40 | 83.40 | 330,061 |
| 15 May 2024 | 83.00 | 83.40 | 81.20 | 81.90 | 81.90 | 524,017 |
| 14 May 2024 | 88.90 | 88.90 | 82.20 | 82.50 | 82.50 | 723,428 |
| 13 May 2024 | 86.50 | 88.50 | 85.80 | 88.40 | 88.40 | 279,000 |
| 10 May 2024 | 87.60 | 89.20 | 85.60 | 86.60 | 86.60 | 504,684 |
| 09 May 2024 | 88.00 | 89.60 | 87.00 | 87.50 | 87.50 | 647,471 |
| 08 May 2024 | 94.50 | 97.80 | 88.00 | 88.00 | 88.00 | 1,479,479 |
| 07 May 2024 | 98.50 | 98.90 | 88.80 | 92.90 | 92.90 | 1,101,690 |
| 06 May 2024 | 98.50 | 101.00 | 96.20 | 98.00 | 98.00 | 533,938 |
| 03 May 2024 | 95.10 | 98.50 | 94.50 | 98.50 | 98.50 | 482,089 |
| 02 May 2024 | 94.50 | 96.70 | 93.50 | 94.90 | 94.90 | 622,380 |
| 30 Apr 2024 | 90.40 | 94.60 | 88.30 | 93.50 | 93.50 | 550,149 |
| 29 Apr 2024 | 88.50 | 91.10 | 87.90 | 89.80 | 89.80 | 309,977 |
| 26 Apr 2024 | 87.30 | 89.50 | 87.20 | 87.90 | 87.90 | 298,283 |
| 25 Apr 2024 | 85.40 | 87.40 | 84.80 | 87.40 | 87.40 | 282,112 |
| 24 Apr 2024 | 83.20 | 85.80 | 82.00 | 85.60 | 85.60 | 308,182 |
| 23 Apr 2024 | 81.70 | 83.20 | 79.90 | 83.20 | 83.20 | 306,399 |
| 22 Apr 2024 | 80.80 | 83.40 | 80.00 | 81.70 | 81.70 | 503,327 |
| 19 Apr 2024 | 81.00 | 81.00 | 78.20 | 80.10 | 80.10 | 405,000 |
| 18 Apr 2024 | 75.90 | 81.50 | 75.90 | 81.00 | 81.00 | 533,316 |
| 17 Apr 2024 | 73.80 | 75.90 | 73.80 | 75.70 | 75.70 | 201,455 |
| 16 Apr 2024 | 77.20 | 77.30 | 73.20 | 74.00 | 74.00 | 698,386 |
| 15 Apr 2024 | 75.70 | 77.40 | 75.70 | 77.40 | 77.40 | 235,402 |
| 12 Apr 2024 | 74.60 | 75.80 | 74.60 | 75.80 | 75.80 | 123,584 |
| 11 Apr 2024 | 76.50 | 76.60 | 74.80 | 75.10 | 75.10 | 303,110 |
| 10 Apr 2024 | 75.00 | 78.00 | 74.80 | 76.40 | 76.40 | 388,297 |
| 09 Apr 2024 | 76.00 | 76.00 | 74.70 | 75.00 | 75.00 | 240,190 |
| 08 Apr 2024 | 74.50 | 76.30 | 74.50 | 75.50 | 75.50 | 340,000 |
| 03 Apr 2024 | 74.80 | 75.40 | 74.30 | 74.30 | 74.30 | 182,715 |
| 02 Apr 2024 | 75.40 | 76.30 | 74.90 | 75.50 | 75.50 | 248,625 |
| 01 Apr 2024 | 74.30 | 75.40 | 73.40 | 75.40 | 75.40 | 299,758 |
| 29 Mar 2024 | 74.30 | 74.50 | 73.20 | 74.10 | 74.10 | 249,000 |
| 28 Mar 2024 | 75.30 | 75.30 | 73.70 | 74.40 | 74.40 | 387,893 |
| 27 Mar 2024 | 72.90 | 74.90 | 72.80 | 74.10 | 74.10 | 712,727 |
| 26 Mar 2024 | 71.50 | 72.90 | 71.00 | 72.90 | 72.90 | 593,169 |
| 25 Mar 2024 | 72.30 | 72.40 | 70.20 | 71.20 | 71.20 | 611,300 |
| 22 Mar 2024 | 71.60 | 72.30 | 71.40 | 72.30 | 72.30 | 231,588 |
| 21 Mar 2024 | 71.10 | 72.00 | 70.70 | 71.60 | 71.60 | 480,239 |
| 20 Mar 2024 | 70.00 | 71.70 | 70.00 | 70.50 | 70.50 | 320,000 |
| 19 Mar 2024 | 70.10 | 71.10 | 69.40 | 70.30 | 70.30 | 517,715 |
| 18 Mar 2024 | 70.10 | 70.50 | 68.30 | 70.10 | 70.10 | 779,132 |
| 15 Mar 2024 | 71.20 | 71.40 | 70.40 | 70.70 | 70.70 | 212,184 |
| 14 Mar 2024 | 71.60 | 71.80 | 70.30 | 71.00 | 71.00 | 351,943 |
| 13 Mar 2024 | 71.60 | 71.60 | 70.50 | 71.30 | 71.30 | 242,000 |
| 12 Mar 2024 | 72.40 | 72.60 | 71.40 | 71.60 | 71.60 | 316,208 |
| 11 Mar 2024 | 70.80 | 73.50 | 70.80 | 72.50 | 72.50 | 348,050 |
| 08 Mar 2024 | 71.20 | 71.80 | 69.70 | 70.80 | 70.80 | 538,241 |
| 07 Mar 2024 | 72.20 | 72.80 | 70.90 | 71.10 | 71.10 | 285,211 |
| 06 Mar 2024 | 71.80 | 72.70 | 71.80 | 72.20 | 72.20 | 340,380 |
| 05 Mar 2024 | 71.00 | 72.30 | 70.60 | 71.90 | 71.90 | 369,544 |
| 04 Mar 2024 | 69.80 | 70.70 | 69.10 | 70.20 | 70.20 | 426,299 |
| 01 Mar 2024 | 70.50 | 70.80 | 69.70 | 70.00 | 70.00 | 310,536 |
| 29 Feb 2024 | 71.00 | 71.00 | 70.10 | 70.80 | 70.80 | 200,000 |
| 27 Feb 2024 | 69.50 | 71.30 | 69.50 | 71.00 | 71.00 | 560,115 |
| 26 Feb 2024 | 69.80 | 70.10 | 68.70 | 69.50 | 69.50 | 542,505 |
| 23 Feb 2024 | 68.00 | 70.50 | 67.60 | 70.40 | 70.40 | 726,152 |
| 22 Feb 2024 | 66.50 | 67.70 | 66.00 | 67.60 | 67.60 | 605,830 |
| 21 Feb 2024 | 65.50 | 67.30 | 65.40 | 66.00 | 66.00 | 832,647 |
| 20 Feb 2024 | 65.00 | 66.40 | 64.50 | 65.70 | 65.70 | 797,235 |
| 19 Feb 2024 | 64.90 | 65.30 | 63.80 | 64.90 | 64.90 | 402,050 |
| 16 Feb 2024 | 65.90 | 66.20 | 62.80 | 64.70 | 64.70 | 508,240 |
| 15 Feb 2024 | 65.80 | 66.30 | 64.40 | 65.90 | 65.90 | 765,632 |
| 05 Feb 2024 | 64.30 | 65.80 | 63.40 | 65.60 | 65.60 | 964,775 |
| 02 Feb 2024 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | 1,000,595 |
| 01 Feb 2024 | 63.50 | 66.30 | 63.50 | 64.60 | 64.60 | 937,447 |
| 31 Jan 2024 | 62.00 | 63.50 | 61.80 | 63.50 | 63.50 | 1,412,495 |
| 30 Jan 2024 | 61.60 | 62.10 | 61.00 | 61.70 | 61.70 | 290,190 |
| 29 Jan 2024 | 61.00 | 61.60 | 60.00 | 61.30 | 61.30 | 282,119 |
| 26 Jan 2024 | 61.60 | 61.60 | 60.00 | 60.70 | 60.70 | 457,150 |
| 25 Jan 2024 | 62.10 | 62.10 | 60.70 | 61.20 | 61.20 | 381,329 |
| 24 Jan 2024 | 62.40 | 62.50 | 61.50 | 61.80 | 61.80 | 289,454 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.