Hsin Ba Ba Corporation (TPE:9906)
Taiwan · Delayed Price · Currency is TWD 51.80
+0.20 (0.39%)
At close: Dec 15, 2025
Hsin Ba Ba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 46.00 | 46.00 | 44.00 | 44.10 | 44.10 | -1.45% | 95,646 |
| Nov 7, 2025 | 44.35 | 44.95 | 44.35 | 44.75 | 44.75 | -1.43% | 65,322 |
| Nov 6, 2025 | 43.85 | 45.50 | 43.80 | 45.40 | 45.40 | 1.00% | 129,933 |
| Nov 5, 2025 | 44.70 | 45.45 | 43.75 | 44.95 | 44.95 | 1.58% | 172,554 |
| Nov 4, 2025 | 45.50 | 45.50 | 44.05 | 44.25 | 44.25 | -2.75% | 245,890 |
| Nov 3, 2025 | 47.10 | 47.40 | 45.35 | 45.50 | 45.50 | -3.40% | 346,124 |
| Oct 31, 2025 | 49.90 | 49.90 | 47.10 | 47.10 | 47.10 | -5.71% | 546,045 |
| Oct 30, 2025 | 53.10 | 53.10 | 49.70 | 49.95 | 49.95 | -8.85% | 639,222 |
| 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 |