Hsin Ba Ba Corporation (TPE:9906)
Taiwan
· Delayed Price · Currency is TWD 38.30
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Hsin Ba Ba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.30 | 38.50 | 37.85 | 38.30 | 38.30 | - | 57,451 |
| Apr 28, 2026 | 37.50 | 38.30 | 37.05 | 38.30 | 38.30 | 2.41% | 205,022 |
| Apr 27, 2026 | 39.10 | 39.10 | 37.10 | 37.40 | 37.40 | -4.35% | 307,277 |
| Apr 24, 2026 | 39.60 | 40.60 | 39.10 | 39.10 | 39.10 | -1.26% | 89,140 |
| Apr 23, 2026 | 39.60 | 39.80 | 39.00 | 39.60 | 39.60 | -0.50% | 150,013 |
| Apr 22, 2026 | 40.90 | 40.90 | 39.65 | 39.80 | 39.80 | -2.21% | 174,793 |
| Apr 21, 2026 | 40.30 | 41.10 | 40.30 | 40.70 | 40.70 | 1.12% | 102,438 |
| Apr 20, 2026 | 40.80 | 41.60 | 40.20 | 40.25 | 40.25 | -3.25% | 97,707 |
| Apr 17, 2026 | 42.90 | 42.90 | 40.40 | 41.60 | 41.60 | -0.95% | 102,102 |
| Apr 16, 2026 | 42.80 | 43.45 | 41.90 | 42.00 | 42.00 | -1.87% | 68,869 |
| Apr 15, 2026 | 41.70 | 42.90 | 41.30 | 42.80 | 42.80 | 2.64% | 112,555 |
| Apr 14, 2026 | 41.90 | 42.00 | 41.15 | 41.70 | 41.70 | 0.36% | 52,848 |
| Apr 13, 2026 | 40.95 | 42.00 | 40.95 | 41.55 | 41.55 | -0.24% | 20,581 |
| Apr 10, 2026 | 41.05 | 42.90 | 40.90 | 41.65 | 41.65 | 1.22% | 117,762 |
| Apr 9, 2026 | 42.70 | 42.70 | 40.80 | 41.15 | 41.15 | -3.29% | 70,786 |
| Apr 8, 2026 | 42.90 | 42.90 | 41.45 | 42.55 | 42.55 | 3.40% | 90,721 |
| Apr 7, 2026 | 42.10 | 42.10 | 40.45 | 41.15 | 41.15 | -0.12% | 31,546 |
| Apr 2, 2026 | 42.50 | 42.50 | 40.25 | 41.20 | 41.20 | -0.84% | 50,918 |
| Apr 1, 2026 | 41.35 | 42.25 | 41.10 | 41.55 | 41.55 | 3.36% | 84,588 |
| Mar 31, 2026 | 41.05 | 41.60 | 39.50 | 40.20 | 40.20 | -1.59% | 270,521 |
| Mar 30, 2026 | 42.00 | 42.85 | 40.70 | 40.85 | 40.85 | -5.33% | 328,450 |
| Mar 27, 2026 | 45.20 | 45.20 | 43.15 | 43.15 | 43.15 | -4.54% | 325,677 |
| Mar 26, 2026 | 43.45 | 45.30 | 42.85 | 45.20 | 45.20 | 4.39% | 487,175 |
| Mar 25, 2026 | 41.40 | 43.30 | 40.85 | 43.30 | 43.30 | 5.61% | 516,065 |
| Mar 24, 2026 | 40.25 | 41.00 | 39.95 | 41.00 | 41.00 | 1.86% | 354,468 |
| Mar 23, 2026 | 39.95 | 40.50 | 38.95 | 40.25 | 40.25 | 0.75% | 384,924 |
| Mar 20, 2026 | 42.95 | 43.45 | 39.80 | 39.95 | 39.95 | -1.84% | 506,913 |
| Mar 19, 2026 | 41.70 | 41.75 | 40.50 | 40.70 | 40.70 | -2.40% | 53,139 |
| Mar 18, 2026 | 42.75 | 42.75 | 41.60 | 41.70 | 41.70 | -1.18% | 107,144 |
| Mar 17, 2026 | 42.70 | 42.70 | 41.85 | 42.20 | 42.20 | -0.12% | 76,677 |
| Mar 16, 2026 | 42.75 | 42.75 | 41.55 | 42.25 | 42.25 | 1.32% | 114,045 |
| Mar 13, 2026 | 42.85 | 42.85 | 41.20 | 41.70 | 41.70 | -0.71% | 99,951 |
| Mar 12, 2026 | 41.15 | 42.70 | 41.15 | 42.00 | 42.00 | 0.96% | 166,623 |
| Mar 11, 2026 | 40.00 | 41.75 | 40.00 | 41.60 | 41.60 | 4.13% | 165,682 |
| Mar 10, 2026 | 40.20 | 40.20 | 39.80 | 39.95 | 39.95 | 0.13% | 116,452 |
| 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% | 242,350 |
| 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 | - | 419,396 |
| 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% | 387,405 |
| 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% | 289,313 |
| 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% | 4,644,480 |
| 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% | 207,613 |
| 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 |