Hsin Ba Ba Corporation (TPE:9906)
Taiwan · Delayed Price · Currency is TWD 65.30
-1.90 (-2.83%)
Sep 18, 2025, 2:38 PM CST
Hsin Ba Ba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 67.20 | 68.00 | 65.30 | 65.30 | 65.30 | -2.83% | 249,479 |
| Sep 17, 2025 | 67.70 | 68.50 | 66.50 | 67.20 | 67.20 | -1.47% | 419,011 |
| Sep 16, 2025 | 64.10 | 69.80 | 64.10 | 68.20 | 68.20 | 7.40% | 1,243,121 |
| Sep 15, 2025 | 63.60 | 65.30 | 62.80 | 63.50 | 63.50 | 2.42% | 258,102 |
| Sep 12, 2025 | 62.20 | 65.20 | 60.20 | 62.00 | 62.00 | -0.16% | 476,014 |
| Sep 11, 2025 | 65.30 | 65.30 | 62.10 | 62.10 | 62.10 | -4.90% | 374,020 |
| Sep 10, 2025 | 66.80 | 66.80 | 65.10 | 65.30 | 65.30 | -2.10% | 262,024 |
| Sep 9, 2025 | 68.60 | 68.60 | 66.40 | 66.70 | 66.70 | -1.04% | 258,020 |
| Sep 8, 2025 | 71.80 | 72.50 | 67.40 | 67.40 | 67.40 | -8.55% | 676,050 |
| Sep 5, 2025 | 77.00 | 77.40 | 71.90 | 73.70 | 73.70 | 4.69% | 1,567,562 |
| Sep 4, 2025 | 65.00 | 70.40 | 65.00 | 70.40 | 70.40 | -0.14% | 628,653 |
| Sep 3, 2025 | 71.20 | 71.80 | 68.00 | 70.50 | 64.00 | -0.56% | 702,218 |
| Sep 2, 2025 | 72.00 | 72.60 | 70.60 | 70.90 | 64.36 | -0.84% | 254,370 |
| Sep 1, 2025 | 72.10 | 73.90 | 71.40 | 71.50 | 64.91 | -0.14% | 271,255 |
| Aug 29, 2025 | 71.60 | 72.40 | 71.20 | 71.60 | 65.00 | 1.27% | 148,200 |
| Aug 28, 2025 | 71.10 | 71.70 | 70.50 | 70.70 | 64.18 | -0.56% | 134,000 |
| Aug 27, 2025 | 70.50 | 72.00 | 70.30 | 71.10 | 64.54 | 0.99% | 72,000 |
| Aug 26, 2025 | 69.90 | 72.00 | 69.90 | 70.40 | 63.91 | -0.85% | 80,523 |
| Aug 25, 2025 | 70.30 | 72.90 | 70.30 | 71.00 | 64.45 | 2.31% | 139,462 |
| Aug 22, 2025 | 69.40 | 69.80 | 68.70 | 69.40 | 63.00 | - | 30,020 |
| Aug 21, 2025 | 69.00 | 70.50 | 69.00 | 69.40 | 63.00 | 1.31% | 71,020 |
| Aug 20, 2025 | 69.90 | 69.90 | 67.90 | 68.50 | 62.18 | -2.14% | 117,003 |
| Aug 19, 2025 | 69.90 | 70.70 | 69.40 | 70.00 | 63.55 | -0.28% | 105,000 |
| Aug 18, 2025 | 71.00 | 71.00 | 69.50 | 70.20 | 63.73 | -0.43% | 45,341 |
| Aug 15, 2025 | 69.80 | 70.50 | 69.20 | 70.50 | 64.00 | 2.32% | 101,289 |
| Aug 14, 2025 | 69.80 | 69.80 | 68.40 | 68.90 | 62.55 | 0.15% | 108,031 |
| Aug 13, 2025 | 68.70 | 70.00 | 68.50 | 68.80 | 62.46 | -0.15% | 60,570 |
| Aug 12, 2025 | 69.10 | 71.10 | 68.80 | 68.90 | 62.55 | -0.14% | 120,267 |
| Aug 11, 2025 | 69.60 | 70.70 | 68.30 | 69.00 | 62.64 | -2.40% | 146,015 |
| Aug 8, 2025 | 70.40 | 71.50 | 70.40 | 70.70 | 64.18 | -0.98% | 36,117 |
| Aug 7, 2025 | 72.10 | 72.10 | 70.80 | 71.40 | 64.82 | -1.11% | 53,115 |
| Aug 6, 2025 | 69.40 | 72.60 | 69.40 | 72.20 | 65.54 | 2.12% | 100,070 |
| Aug 5, 2025 | 72.00 | 72.00 | 69.60 | 70.70 | 64.18 | -1.12% | 52,365 |
| Aug 4, 2025 | 67.60 | 71.90 | 67.20 | 71.50 | 64.91 | 4.38% | 191,069 |
| Aug 1, 2025 | 66.00 | 68.90 | 66.00 | 68.50 | 62.18 | 2.09% | 59,670 |
| Jul 31, 2025 | 67.50 | 67.70 | 66.20 | 67.10 | 60.91 | -1.32% | 157,073 |
| Jul 30, 2025 | 67.50 | 69.20 | 67.40 | 68.00 | 61.73 | 0.74% | 47,068 |
| Jul 29, 2025 | 69.00 | 69.00 | 67.40 | 67.50 | 61.28 | -2.17% | 60,129 |
| Jul 28, 2025 | 68.90 | 69.50 | 68.70 | 69.00 | 62.64 | 0.15% | 16,000 |
| Jul 25, 2025 | 69.80 | 70.50 | 68.50 | 68.90 | 62.55 | -1.15% | 49,280 |
| Jul 24, 2025 | 70.80 | 71.60 | 69.00 | 69.70 | 63.27 | -1.41% | 166,000 |
| Jul 23, 2025 | 68.30 | 70.80 | 68.00 | 70.70 | 64.18 | 3.97% | 165,423 |
| Jul 22, 2025 | 71.10 | 71.10 | 67.60 | 68.00 | 61.73 | -4.36% | 171,099 |
| Jul 21, 2025 | 69.60 | 71.50 | 69.00 | 71.10 | 64.54 | 2.16% | 109,495 |
| Jul 18, 2025 | 69.80 | 70.20 | 69.30 | 69.60 | 63.18 | - | 43,035 |
| Jul 17, 2025 | 68.90 | 70.40 | 68.90 | 69.60 | 63.18 | 1.02% | 57,000 |
| Jul 16, 2025 | 68.40 | 70.80 | 68.00 | 68.90 | 62.55 | - | 252,045 |
| Jul 15, 2025 | 71.20 | 71.50 | 68.40 | 68.90 | 62.55 | -3.50% | 289,121 |
| Jul 14, 2025 | 72.10 | 73.20 | 71.40 | 71.40 | 64.82 | -1.65% | 81,171 |
| Jul 11, 2025 | 72.50 | 75.00 | 72.10 | 72.60 | 65.91 | 0.97% | 307,000 |