Hsin Ba Ba Corporation (TPE:9906)
Taiwan · Delayed Price · Currency is TWD 40.65
+1.50 (3.83%)
Aug 26, 2026, 1:30 PM CST
Hsin Ba Ba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 39.85 | 40.70 | 39.60 | 40.70 | - | 3.96% | 48,980 |
| Aug 25, 2026 | 39.05 | 40.05 | 39.05 | 39.15 | 39.15 | 0.26% | 55,372 |
| Aug 24, 2026 | 38.90 | 39.45 | 38.90 | 39.05 | 39.05 | -0.89% | 26,731 |
| Aug 21, 2026 | 38.80 | 39.70 | 38.80 | 39.40 | 39.40 | 0.38% | 46,618 |
| Aug 20, 2026 | 38.20 | 39.90 | 38.20 | 39.25 | 39.25 | 1.16% | 54,293 |
| Aug 19, 2026 | 38.65 | 39.25 | 38.65 | 38.80 | 38.80 | -1.02% | 36,936 |
| Aug 18, 2026 | 39.15 | 39.60 | 38.05 | 39.20 | 39.20 | -1.01% | 40,538 |
| Aug 17, 2026 | 39.35 | 40.00 | 39.15 | 39.60 | 39.60 | 0.64% | 24,592 |
| Aug 14, 2026 | 40.30 | 40.30 | 39.10 | 39.35 | 39.35 | -1.87% | 65,810 |
| Aug 13, 2026 | 41.30 | 41.30 | 40.10 | 40.10 | 40.10 | -3.61% | 37,788 |
| Aug 12, 2026 | 41.60 | 41.95 | 40.80 | 41.60 | 41.60 | 1.84% | 76,250 |
| Aug 11, 2026 | 40.20 | 41.00 | 39.60 | 40.85 | 40.85 | 1.62% | 52,304 |
| Aug 10, 2026 | 40.05 | 40.25 | 39.10 | 40.20 | 40.20 | 3.08% | 60,439 |
| Aug 7, 2026 | 40.20 | 40.20 | 38.95 | 39.00 | 39.00 | - | 38,329 |
| Aug 6, 2026 | 38.90 | 39.50 | 38.85 | 39.00 | 39.00 | -1.02% | 40,585 |
| Aug 5, 2026 | 39.35 | 39.80 | 39.05 | 39.40 | 39.40 | 0.51% | 30,464 |
| Aug 4, 2026 | 39.15 | 39.25 | 38.50 | 39.20 | 39.20 | -0.76% | 50,484 |
| Aug 3, 2026 | 40.95 | 40.95 | 39.25 | 39.50 | 39.50 | -0.63% | 55,861 |
| Jul 31, 2026 | 39.65 | 39.75 | 39.15 | 39.75 | 39.75 | 4.61% | 50,887 |
| Jul 30, 2026 | 38.45 | 39.05 | 37.90 | 38.00 | 38.00 | -1.17% | 97,326 |
| Jul 29, 2026 | 40.80 | 40.80 | 38.00 | 38.45 | 38.45 | -3.75% | 198,506 |
| Jul 28, 2026 | 39.45 | 40.25 | 39.40 | 39.95 | 39.95 | -1.84% | 31,448 |
| Jul 27, 2026 | 40.85 | 41.00 | 40.00 | 40.70 | 40.70 | 0.12% | 47,518 |
| Jul 24, 2026 | 40.80 | 40.80 | 39.55 | 40.65 | 40.65 | 1.25% | 47,244 |
| Jul 23, 2026 | 41.95 | 41.95 | 39.40 | 40.15 | 40.15 | - | 117,528 |
| Jul 22, 2026 | 41.00 | 41.20 | 40.05 | 40.15 | 40.15 | -1.71% | 92,510 |
| Jul 21, 2026 | 40.10 | 42.15 | 40.00 | 40.85 | 40.85 | 3.42% | 153,153 |
| Jul 20, 2026 | 41.05 | 41.60 | 39.50 | 39.50 | 39.50 | -3.66% | 73,257 |
| Jul 17, 2026 | 41.70 | 42.35 | 39.70 | 41.00 | 41.00 | -1.44% | 140,039 |
| Jul 16, 2026 | 41.45 | 42.00 | 40.95 | 41.60 | 41.60 | 1.84% | 83,339 |
| Jul 15, 2026 | 40.55 | 41.40 | 40.45 | 40.85 | 40.85 | 1.36% | 60,900 |
| Jul 14, 2026 | 41.05 | 41.05 | 38.25 | 40.30 | 40.30 | 0.50% | 99,660 |
| Jul 13, 2026 | 39.90 | 40.80 | 39.90 | 40.10 | 40.10 | -0.99% | 72,732 |
| Jul 9, 2026 | 43.00 | 43.00 | 40.30 | 40.50 | 40.50 | -1.22% | 62,558 |
| Jul 8, 2026 | 42.35 | 42.35 | 38.85 | 41.00 | 41.00 | -1.68% | 203,509 |
| Jul 7, 2026 | 42.90 | 43.60 | 41.30 | 41.70 | 41.70 | -2.80% | 252,071 |
| Jul 6, 2026 | 43.15 | 43.25 | 42.00 | 42.90 | 42.90 | 0.94% | 116,061 |
| Jul 3, 2026 | 41.20 | 43.50 | 41.20 | 42.50 | 42.50 | 1.43% | 123,240 |
| Jul 2, 2026 | 44.00 | 44.00 | 41.10 | 41.90 | 41.90 | 1.33% | 135,722 |
| Jul 1, 2026 | 41.50 | 41.80 | 40.55 | 41.35 | 41.35 | - | 79,358 |
| Jun 30, 2026 | 40.40 | 41.35 | 40.00 | 41.35 | 41.35 | 2.48% | 184,820 |
| Jun 29, 2026 | 40.70 | 42.75 | 40.20 | 40.35 | 40.35 | -2.65% | 99,811 |
| Jun 26, 2026 | 42.10 | 42.50 | 41.05 | 41.45 | 41.45 | -2.47% | 139,377 |
| Jun 25, 2026 | 42.75 | 43.50 | 42.35 | 42.50 | 42.50 | -0.58% | 75,580 |
| Jun 24, 2026 | 43.00 | 43.45 | 42.00 | 42.75 | 42.75 | 0.12% | 168,457 |
| Jun 23, 2026 | 43.40 | 43.80 | 42.55 | 42.70 | 42.70 | -2.29% | 175,555 |
| Jun 22, 2026 | 46.45 | 46.50 | 43.40 | 43.70 | 43.70 | -6.62% | 456,278 |
| Jun 18, 2026 | 48.05 | 51.40 | 46.00 | 46.80 | 46.80 | -1.68% | 975,566 |
| Jun 17, 2026 | 44.25 | 47.60 | 43.40 | 47.60 | 47.60 | 9.93% | 503,518 |
| Jun 16, 2026 | 42.00 | 44.35 | 42.00 | 43.30 | 43.30 | 2.97% | 320,917 |