Hsin Ba Ba Corporation (TPE:9906)
Taiwan · Delayed Price · Currency is TWD 38.10
+0.35 (0.93%)
Oct 28, 2026, 1:30 PM CST
Hsin Ba Ba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 37.75 | 38.90 | 37.70 | 38.10 | 38.10 | 0.93% | 30,733 |
| Oct 27, 2026 | 37.65 | 37.90 | 37.20 | 37.75 | 37.75 | -0.13% | 59,135 |
| Oct 22, 2026 | 38.50 | 38.65 | 36.00 | 37.80 | 37.80 | -1.56% | 260,990 |
| Oct 21, 2026 | 38.55 | 38.95 | 38.40 | 38.40 | 38.40 | -1.54% | 20,305 |
| Oct 20, 2026 | 38.35 | 39.05 | 38.30 | 39.00 | 39.00 | 1.30% | 36,027 |
| Oct 19, 2026 | 38.35 | 39.00 | 38.35 | 38.50 | 38.50 | -1.16% | 29,049 |
| Oct 16, 2026 | 39.10 | 40.00 | 38.25 | 38.95 | 38.95 | -2.14% | 95,482 |
| Oct 15, 2026 | 40.05 | 40.05 | 38.80 | 39.80 | 39.80 | -0.38% | 72,796 |
| Oct 14, 2026 | 39.10 | 40.45 | 38.85 | 39.95 | 39.95 | 2.17% | 83,181 |
| Oct 13, 2026 | 38.80 | 39.60 | 38.50 | 39.10 | 39.10 | 2.36% | 157,361 |
| Oct 12, 2026 | 39.15 | 39.95 | 38.20 | 38.20 | 38.20 | -2.43% | 88,764 |
| Oct 8, 2026 | 40.65 | 41.40 | 39.05 | 39.15 | 39.15 | -2.13% | 103,039 |
| Oct 7, 2026 | 40.85 | 41.15 | 39.50 | 40.00 | 40.00 | -1.96% | 87,722 |
| Oct 6, 2026 | 39.85 | 41.30 | 38.90 | 40.80 | 40.80 | 5.02% | 154,794 |
| Oct 5, 2026 | 39.55 | 39.60 | 38.60 | 38.85 | 38.85 | -1.77% | 94,593 |
| Oct 2, 2026 | 39.50 | 39.85 | 39.50 | 39.55 | 39.55 | -1.74% | 49,406 |
| Oct 1, 2026 | 39.45 | 40.50 | 39.40 | 40.25 | 40.25 | 2.03% | 37,220 |
| Sep 30, 2026 | 40.00 | 40.00 | 39.45 | 39.45 | 39.45 | 0.38% | 21,351 |
| Sep 29, 2026 | 39.55 | 41.70 | 39.30 | 39.30 | 39.30 | -0.76% | 54,943 |
| Sep 24, 2026 | 39.95 | 40.25 | 39.55 | 39.60 | 39.60 | -0.88% | 30,191 |
| Sep 23, 2026 | 38.75 | 40.70 | 38.75 | 39.95 | 39.95 | -0.37% | 48,633 |
| Sep 22, 2026 | 41.60 | 42.60 | 39.10 | 40.10 | 40.10 | -3.61% | 133,941 |
| Sep 21, 2026 | 40.05 | 42.65 | 40.05 | 41.60 | 41.60 | 0.60% | 341,320 |
| Sep 18, 2026 | 41.25 | 41.35 | 41.25 | 41.35 | 41.35 | 9.97% | 268,632 |
| Sep 17, 2026 | 37.00 | 37.95 | 35.95 | 37.60 | 37.60 | 0.80% | 47,513 |
| Sep 16, 2026 | 36.95 | 37.80 | 36.55 | 37.30 | 37.30 | 0.95% | 61,558 |
| Sep 15, 2026 | 39.00 | 39.00 | 36.95 | 36.95 | 36.95 | -4.15% | 93,242 |
| Sep 14, 2026 | 39.10 | 39.10 | 38.10 | 38.55 | 38.55 | -1.66% | 39,757 |
| Sep 11, 2026 | 39.50 | 40.10 | 39.20 | 39.20 | 39.20 | -1.38% | 40,266 |
| Sep 10, 2026 | 40.90 | 40.90 | 39.70 | 39.75 | 39.75 | -3.17% | 58,953 |
| Sep 9, 2026 | 41.45 | 41.70 | 41.00 | 41.05 | 41.05 | -0.96% | 52,027 |
| Sep 8, 2026 | 41.65 | 42.24 | 41.05 | 41.45 | 41.45 | -1.76% | 88,694 |
| Sep 7, 2026 | 41.70 | 43.43 | 41.30 | 42.19 | 42.19 | 0.83% | 99,985 |
| Sep 4, 2026 | 42.64 | 42.64 | 41.65 | 41.85 | 41.84 | -0.94% | 47,781 |
| Sep 3, 2026 | 40.95 | 42.64 | 40.90 | 42.24 | 42.24 | 3.27% | 107,939 |
| Sep 2, 2026 | 39.91 | 40.90 | 39.71 | 40.90 | 40.90 | 2.48% | 59,253 |
| Sep 1, 2026 | 39.61 | 41.85 | 39.61 | 39.91 | 39.91 | -1.59% | 35,001 |
| Aug 31, 2026 | 39.66 | 40.56 | 39.61 | 40.56 | 40.56 | 0.49% | 39,302 |
| Aug 28, 2026 | 40.31 | 40.36 | 40.16 | 40.36 | 40.36 | -1.45% | 6,434 |
| Aug 27, 2026 | 40.31 | 42.29 | 40.31 | 40.95 | 40.95 | 1.60% | 66,924 |
| Aug 26, 2026 | 39.52 | 40.36 | 39.27 | 40.31 | 40.31 | 3.83% | 59,430 |
| Aug 25, 2026 | 38.72 | 39.71 | 38.72 | 38.82 | 38.82 | 0.26% | 55,841 |
| Aug 24, 2026 | 38.57 | 39.12 | 38.57 | 38.72 | 38.72 | -0.89% | 26,957 |
| Aug 21, 2026 | 38.47 | 39.37 | 38.47 | 39.07 | 39.07 | 0.38% | 47,013 |
| Aug 20, 2026 | 37.88 | 39.56 | 37.88 | 38.92 | 38.92 | 1.16% | 54,753 |
| Aug 19, 2026 | 38.33 | 38.92 | 38.33 | 38.47 | 38.47 | -1.02% | 37,249 |
| Aug 18, 2026 | 38.82 | 39.27 | 37.73 | 38.87 | 38.87 | -1.01% | 40,882 |
| Aug 17, 2026 | 39.02 | 39.66 | 38.82 | 39.27 | 39.27 | 0.64% | 24,800 |
| Aug 14, 2026 | 39.96 | 39.96 | 38.77 | 39.02 | 39.02 | -1.87% | 66,368 |
| Aug 13, 2026 | 40.95 | 40.95 | 39.76 | 39.76 | 39.76 | -3.61% | 38,108 |