Hsin Ba Ba Corporation (TPE:9906)
Taiwan · Delayed Price · Currency is TWD 47.10
-2.85 (-5.71%)
Oct 31, 2025, 1:35 PM CST
Hsin Ba Ba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 49.90 | 49.90 | 48.20 | 48.30 | 48.30 | -3.30% | 308,506 |
| Oct 30, 2025 | 53.10 | 53.10 | 49.70 | 49.95 | 49.95 | -8.85% | 626,869 |
| Oct 29, 2025 | 55.20 | 55.20 | 53.50 | 54.80 | 54.80 | 0.92% | 58,039 |
| Oct 28, 2025 | 54.60 | 54.70 | 53.70 | 54.30 | 54.30 | -2.16% | 54,818 |
| Oct 27, 2025 | 55.70 | 55.70 | 53.80 | 55.50 | 55.50 | 2.78% | 78,916 |
| Oct 23, 2025 | 53.80 | 55.60 | 53.80 | 54.00 | 54.00 | - | 60,401 |
| Oct 22, 2025 | 53.20 | 54.00 | 53.00 | 54.00 | 54.00 | 3.65% | 82,403 |
| Oct 21, 2025 | 52.30 | 52.70 | 51.70 | 52.10 | 52.10 | -0.38% | 60,381 |
| Oct 20, 2025 | 52.40 | 52.80 | 51.80 | 52.30 | 52.30 | -0.19% | 37,420 |
| Oct 17, 2025 | 52.00 | 54.30 | 52.00 | 52.40 | 52.40 | -0.38% | 99,178 |
| Oct 16, 2025 | 52.30 | 53.00 | 51.80 | 52.60 | 52.60 | 1.54% | 179,066 |
| Oct 15, 2025 | 52.70 | 53.00 | 51.50 | 51.80 | 51.80 | -1.71% | 212,507 |
| Oct 14, 2025 | 53.90 | 54.80 | 52.60 | 52.70 | 52.70 | -1.50% | 150,893 |
| Oct 13, 2025 | 54.50 | 54.50 | 52.80 | 53.50 | 53.50 | -2.37% | 208,460 |
| Oct 9, 2025 | 55.10 | 55.80 | 54.60 | 54.80 | 54.80 | -1.44% | 77,654 |
| Oct 8, 2025 | 54.70 | 56.10 | 54.70 | 55.60 | 55.60 | 0.36% | 77,004 |
| Oct 7, 2025 | 56.50 | 56.50 | 55.20 | 55.40 | 55.40 | -2.29% | 115,511 |
| Oct 3, 2025 | 58.60 | 58.60 | 56.50 | 56.70 | 56.70 | -2.58% | 271,316 |
| Oct 2, 2025 | 58.30 | 58.30 | 57.80 | 58.20 | 58.20 | -0.17% | 112,233 |
| Oct 1, 2025 | 58.40 | 58.70 | 57.90 | 58.30 | 58.30 | - | 144,281 |
| Sep 30, 2025 | 58.10 | 58.50 | 58.00 | 58.30 | 58.30 | 0.34% | 132,717 |
| Sep 29, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | - |
| Sep 26, 2025 | 60.20 | 60.40 | 58.00 | 58.10 | 58.10 | -3.97% | 319,847 |
| Sep 25, 2025 | 61.10 | 62.50 | 60.30 | 60.50 | 60.50 | -1.14% | 215,814 |
| Sep 24, 2025 | 61.00 | 62.80 | 61.00 | 61.20 | 61.20 | -1.13% | 112,853 |
| Sep 23, 2025 | 61.60 | 62.90 | 61.10 | 61.90 | 61.90 | 0.49% | 138,567 |
| Sep 22, 2025 | 62.40 | 62.40 | 60.50 | 61.60 | 61.60 | -1.44% | 200,909 |
| Sep 19, 2025 | 65.00 | 65.00 | 62.30 | 62.50 | 62.50 | -4.29% | 334,066 |
| Sep 18, 2025 | 67.20 | 68.00 | 65.30 | 65.30 | 65.30 | -2.83% | 250,602 |
| Sep 17, 2025 | 67.70 | 68.50 | 66.50 | 67.20 | 67.20 | -1.47% | 423,199 |
| Sep 16, 2025 | 64.10 | 69.80 | 64.10 | 68.20 | 68.20 | 7.40% | 1,248,774 |
| Sep 15, 2025 | 63.60 | 65.30 | 62.80 | 63.50 | 63.50 | 2.42% | 260,304 |
| Sep 12, 2025 | 62.20 | 65.20 | 60.20 | 62.00 | 62.00 | -0.16% | 478,776 |
| Sep 11, 2025 | 65.30 | 65.30 | 62.10 | 62.10 | 62.10 | -4.90% | 388,027 |
| Sep 10, 2025 | 66.80 | 66.80 | 65.10 | 65.30 | 65.30 | -2.10% | 269,897 |
| Sep 9, 2025 | 68.60 | 68.60 | 66.40 | 66.70 | 66.70 | -1.04% | 263,469 |
| Sep 8, 2025 | 71.80 | 72.50 | 67.40 | 67.40 | 67.40 | -8.55% | 688,013 |
| Sep 5, 2025 | 77.00 | 77.40 | 71.90 | 73.70 | 73.70 | 4.69% | 1,587,958 |
| Sep 4, 2025 | 65.00 | 70.40 | 65.00 | 70.40 | 70.40 | -0.14% | 641,116 |
| Sep 3, 2025 | 71.20 | 71.80 | 68.00 | 70.50 | 64.00 | -0.56% | 713,420 |
| Sep 2, 2025 | 72.00 | 72.60 | 70.60 | 70.90 | 64.36 | -0.84% | 257,880 |
| Sep 1, 2025 | 72.10 | 73.90 | 71.40 | 71.50 | 64.91 | -0.14% | 274,761 |
| Aug 29, 2025 | 71.60 | 72.40 | 71.20 | 71.60 | 65.00 | 1.27% | 153,503 |
| Aug 28, 2025 | 71.10 | 71.70 | 70.50 | 70.70 | 64.18 | -0.56% | 137,768 |
| Aug 27, 2025 | 70.50 | 72.00 | 70.30 | 71.10 | 64.54 | 0.99% | 72,761 |
| Aug 26, 2025 | 69.90 | 72.00 | 69.90 | 70.40 | 63.91 | -0.85% | 82,971 |
| Aug 25, 2025 | 70.30 | 72.90 | 70.30 | 71.00 | 64.45 | 2.31% | 141,778 |
| Aug 22, 2025 | 69.40 | 69.80 | 68.70 | 69.40 | 63.00 | - | 31,162 |
| Aug 21, 2025 | 69.00 | 70.50 | 69.00 | 69.40 | 63.00 | 1.31% | 72,381 |
| Aug 20, 2025 | 69.90 | 69.90 | 67.90 | 68.50 | 62.18 | -2.14% | 121,327 |