Hsin Ba Ba Corporation (TPE:9906)
Taiwan
· Delayed Price · Currency is TWD 39.90
-2.65 (-6.23%)
Mar 9, 2026, 2:36 PM CST
Hsin Ba Ba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.50 | 40.75 | 39.30 | 39.90 | 39.90 | -6.23% | 297,013 |
| Mar 6, 2026 | 41.35 | 42.60 | 41.05 | 42.55 | 42.55 | 0.47% | 238,200 |
| Mar 5, 2026 | 41.25 | 42.55 | 40.65 | 42.35 | 42.35 | 1.56% | 518,641 |
| Mar 4, 2026 | 41.70 | 42.50 | 40.35 | 41.70 | 41.70 | -3.25% | 254,233 |
| Mar 3, 2026 | 43.60 | 43.60 | 42.20 | 43.10 | 43.10 | - | 418,335 |
| Mar 2, 2026 | 40.80 | 43.65 | 39.85 | 43.10 | 43.10 | 5.51% | 437,630 |
| Feb 26, 2026 | 41.70 | 41.85 | 40.75 | 40.85 | 40.85 | -0.73% | 229,016 |
| Feb 25, 2026 | 42.90 | 42.90 | 40.70 | 41.15 | 41.15 | -4.19% | 387,271 |
| Feb 24, 2026 | 43.30 | 44.40 | 42.65 | 42.95 | 42.95 | -2.28% | 215,922 |
| Feb 23, 2026 | 44.35 | 44.80 | 43.20 | 43.95 | 43.95 | -1.01% | 289,277 |
| Feb 11, 2026 | 44.55 | 45.75 | 44.40 | 44.40 | 44.40 | -1.33% | 343,343 |
| Feb 10, 2026 | 44.60 | 46.40 | 43.65 | 45.00 | 45.00 | 0.90% | 159,985 |
| Feb 9, 2026 | 44.75 | 45.05 | 42.45 | 44.60 | 44.60 | -0.34% | 375,767 |
| Feb 6, 2026 | 44.80 | 47.00 | 44.50 | 44.75 | 44.75 | -3.45% | 323,639 |
| Feb 5, 2026 | 44.70 | 46.50 | 44.70 | 46.35 | 46.35 | 2.66% | 296,086 |
| Feb 4, 2026 | 44.40 | 45.50 | 44.00 | 45.15 | 45.15 | 1.57% | 592,570 |
| Feb 3, 2026 | 44.00 | 45.00 | 43.10 | 44.45 | 44.45 | 1.14% | 383,861 |
| Feb 2, 2026 | 44.10 | 44.85 | 43.95 | 43.95 | 43.95 | -0.34% | 235,336 |
| Jan 30, 2026 | 44.50 | 44.55 | 43.60 | 44.10 | 44.10 | -1.67% | 207,697 |
| Jan 29, 2026 | 45.00 | 45.20 | 44.55 | 44.85 | 44.85 | -1.43% | 116,370 |
| Jan 28, 2026 | 45.85 | 45.85 | 44.90 | 45.50 | 45.50 | -0.76% | 352,998 |
| Jan 27, 2026 | 46.10 | 47.25 | 45.85 | 45.85 | 45.85 | -0.54% | 138,488 |
| Jan 26, 2026 | 46.35 | 46.35 | 45.50 | 46.10 | 46.10 | 0.22% | 120,556 |
| Jan 23, 2026 | 46.05 | 46.35 | 44.70 | 46.00 | 46.00 | -0.11% | 521,957 |
| Jan 22, 2026 | 46.30 | 46.80 | 45.85 | 46.05 | 46.05 | -0.97% | 239,663 |
| 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 |
| 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 |