Hsin Ba Ba Corporation (TPE:9906)
Taiwan · Delayed Price · Currency is TWD 46.05
-0.45 (-0.97%)
Jan 22, 2026, 1:35 PM CST
Hsin Ba Ba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 46.65 | 47.10 | 46.10 | 46.50 | 46.50 | -2.11% | 152,601 |
| Jan 20, 2026 | 47.45 | 48.50 | 46.00 | 47.50 | 47.50 | - | 170,288 |
| Jan 19, 2026 | 48.10 | 48.50 | 47.40 | 47.50 | 47.50 | -2.66% | 101,075 |
| Jan 16, 2026 | 48.20 | 48.85 | 47.00 | 48.80 | 48.80 | -0.31% | 267,325 |
| Jan 15, 2026 | 49.50 | 49.50 | 48.50 | 48.95 | 48.95 | -1.11% | 78,125 |
| Jan 14, 2026 | 47.90 | 49.55 | 47.90 | 49.50 | 49.50 | 3.34% | 94,149 |
| Jan 13, 2026 | 49.10 | 49.10 | 47.20 | 47.90 | 47.90 | -2.34% | 130,046 |
| Jan 12, 2026 | 49.55 | 49.55 | 48.80 | 49.05 | 49.05 | -1.01% | 76,106 |
| Jan 9, 2026 | 50.10 | 50.70 | 49.50 | 49.55 | 49.55 | -1.10% | 90,610 |
| Jan 8, 2026 | 49.05 | 50.70 | 49.00 | 50.10 | 50.10 | 1.31% | 123,872 |
| Jan 7, 2026 | 48.55 | 49.60 | 48.55 | 49.45 | 49.45 | 1.85% | 93,845 |
| Jan 6, 2026 | 49.05 | 49.65 | 48.40 | 48.55 | 48.55 | -1.02% | 178,780 |
| Jan 5, 2026 | 50.20 | 50.20 | 48.75 | 49.05 | 49.05 | -2.29% | 153,028 |
| Jan 2, 2026 | 51.00 | 51.80 | 50.20 | 50.20 | 50.20 | -1.57% | 44,330 |
| Dec 31, 2025 | 51.00 | 52.00 | 50.40 | 51.00 | 51.00 | -0.39% | 62,687 |
| Dec 30, 2025 | 51.50 | 52.40 | 51.00 | 51.20 | 51.20 | -2.29% | 80,891 |
| Dec 29, 2025 | 52.80 | 53.30 | 51.80 | 52.40 | 52.40 | -1.87% | 108,906 |
| Dec 26, 2025 | 54.80 | 54.80 | 52.80 | 53.40 | 53.40 | 0.38% | 89,799 |
| Dec 24, 2025 | 52.90 | 55.30 | 52.40 | 53.20 | 53.20 | 1.92% | 243,118 |
| Dec 23, 2025 | 51.60 | 54.00 | 51.60 | 52.20 | 52.20 | 0.97% | 150,923 |
| Dec 22, 2025 | 53.20 | 53.20 | 51.50 | 51.70 | 51.70 | -2.45% | 78,791 |
| Dec 19, 2025 | 50.50 | 54.30 | 50.50 | 53.00 | 53.00 | 4.54% | 205,568 |
| Dec 18, 2025 | 50.50 | 51.40 | 49.90 | 50.70 | 50.70 | -0.20% | 60,562 |
| Dec 17, 2025 | 50.80 | 52.10 | 50.60 | 50.80 | 50.80 | -0.20% | 74,738 |
| Dec 16, 2025 | 51.70 | 51.70 | 50.10 | 50.90 | 50.90 | -1.74% | 68,191 |
| Dec 15, 2025 | 51.30 | 51.90 | 50.40 | 51.80 | 51.80 | 0.39% | 79,425 |
| Dec 12, 2025 | 49.35 | 52.80 | 49.35 | 51.60 | 51.60 | 4.45% | 159,334 |
| Dec 11, 2025 | 49.05 | 49.45 | 48.60 | 49.40 | 49.40 | 1.13% | 41,877 |
| Dec 10, 2025 | 48.00 | 49.40 | 48.00 | 48.85 | 48.85 | 0.41% | 48,122 |
| Dec 9, 2025 | 47.80 | 48.75 | 47.80 | 48.65 | 48.65 | -0.21% | 57,239 |
| Dec 8, 2025 | 49.55 | 49.60 | 48.50 | 48.75 | 48.75 | -1.61% | 98,255 |
| Dec 5, 2025 | 48.90 | 49.85 | 48.85 | 49.55 | 49.55 | 1.12% | 56,402 |
| Dec 4, 2025 | 47.60 | 49.00 | 47.60 | 49.00 | 49.00 | 1.77% | 40,417 |
| Dec 3, 2025 | 48.20 | 48.35 | 47.80 | 48.15 | 48.15 | -0.31% | 31,905 |
| Dec 2, 2025 | 48.25 | 49.25 | 48.05 | 48.30 | 48.30 | -0.41% | 36,186 |
| Dec 1, 2025 | 49.85 | 52.30 | 48.50 | 48.50 | 48.50 | -2.71% | 123,776 |
| Nov 28, 2025 | 49.05 | 50.30 | 49.00 | 49.85 | 49.85 | 1.01% | 116,671 |
| Nov 27, 2025 | 48.50 | 49.35 | 47.50 | 49.35 | 49.35 | 2.28% | 111,848 |
| Nov 26, 2025 | 46.00 | 50.30 | 46.00 | 48.25 | 48.25 | 5.35% | 274,033 |
| Nov 25, 2025 | 45.25 | 45.95 | 45.25 | 45.80 | 45.80 | -0.22% | 9,250 |
| Nov 24, 2025 | 45.00 | 45.95 | 44.80 | 45.90 | 45.90 | 1.44% | 57,410 |
| Nov 21, 2025 | 44.60 | 45.50 | 44.20 | 45.25 | 45.25 | 0.78% | 117,732 |
| Nov 20, 2025 | 44.55 | 45.55 | 44.50 | 44.90 | 44.90 | 0.34% | 73,237 |
| Nov 19, 2025 | 45.20 | 45.80 | 44.70 | 44.75 | 44.75 | - | 54,635 |
| Nov 18, 2025 | 45.05 | 45.30 | 44.30 | 44.75 | 44.75 | -1.21% | 112,178 |
| Nov 17, 2025 | 45.75 | 45.75 | 44.75 | 45.30 | 45.30 | -0.33% | 82,720 |
| Nov 14, 2025 | 45.65 | 45.90 | 44.95 | 45.45 | 45.45 | -0.98% | 55,213 |
| Nov 13, 2025 | 45.90 | 45.90 | 45.20 | 45.90 | 45.90 | 0.44% | 41,261 |
| Nov 12, 2025 | 45.20 | 45.95 | 45.10 | 45.70 | 45.70 | 0.99% | 51,109 |
| Nov 11, 2025 | 45.40 | 45.40 | 44.70 | 45.25 | 45.25 | 2.61% | 95,488 |