Hsin Ba Ba Corporation - 9906.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	44.55	44.4	44.4	45.75	44.4	343,343
February 10, 2026	44.6	45	45	46.4	43.65	159,985
February 09, 2026	44.75	44.6	44.6	45.05	42.45	375,767
February 06, 2026	44.8	44.75	44.75	47	44.5	322,639
February 05, 2026	44.7	46.35	46.35	46.5	44.7	296,086
February 04, 2026	44.4	45.15	45.15	45.5	44	592,570
February 03, 2026	44	44.45	44.45	45	43.1	383,861
February 02, 2026	44.1	43.95	43.95	44.85	43.95	235,336
January 30, 2026	44.5	44.1	44.1	44.55	43.6	207,697
January 29, 2026	45	44.85	44.85	45.2	44.55	116,370
January 28, 2026	45.85	45.5	45.5	45.85	44.9	352,238
January 27, 2026	46.1	45.85	45.85	47.25	45.85	138,488
January 26, 2026	46.35	46.1	46.1	46.35	45.5	120,556
January 23, 2026	46.05	46	46	46.35	44.7	521,957
January 22, 2026	46.3	46.05	46.05	46.8	45.85	239,663
January 21, 2026	46.65	46.5	46.5	47.1	46.1	152,601
January 20, 2026	47.45	47.5	47.5	48.5	46	170,288
January 19, 2026	48.1	47.5	47.5	48.5	47.4	101,075
January 16, 2026	48.2	48.8	48.8	48.85	47	267,325
January 15, 2026	49.5	48.95	48.95	49.5	48.5	78,125
January 14, 2026	47.9	49.5	49.5	49.55	47.9	93,471
January 13, 2026	49.1	47.9	47.9	49.1	47.2	130,046
January 12, 2026	49.55	49.05	49.05	49.55	48.8	76,106
January 09, 2026	50.1	49.55	49.55	50.7	49.5	80,520
January 08, 2026	49.05	50.1	50.1	50.7	49	123,872
January 07, 2026	48.55	49.45	49.45	49.6	48.55	93,845
January 06, 2026	49.05	48.55	48.55	49.65	48.4	178,780
January 05, 2026	50.2	49.05	49.05	50.2	48.75	153,028
January 02, 2026	51	50.2	50.2	51.8	50.2	4.64M
December 31, 2025	51	51	51	52	50.4	53,662
December 30, 2025	51.5	51.2	51.2	52.4	51	80,855
December 29, 2025	52.8	52.4	52.4	53.3	51.8	108,906
December 26, 2025	54.8	53.4	53.4	54.8	52.8	89,799
December 24, 2025	52.9	53.2	53.2	55.3	52.4	241,099
December 23, 2025	51.6	52.2	52.2	54	51.6	150,923
December 22, 2025	53.2	51.7	51.7	53.2	51.5	78,791
December 19, 2025	50.5	53	53	54.3	50.5	207,613
December 18, 2025	50.5	50.7	50.7	51.4	49.9	60,562
December 17, 2025	50.8	50.8	50.8	52.1	50.6	74,738
December 16, 2025	51.7	50.9	50.9	51.7	50.1	68,191
December 15, 2025	51.3	51.8	51.8	51.9	50.4	79,425
December 12, 2025	49.35	51.7	51.7	52.8	49.35	154,334
December 11, 2025	49.05	49.4	49.4	49.45	48.6	41,877
December 10, 2025	48	48.85	48.85	49.4	48	48,122
December 09, 2025	47.8	48.65	48.65	48.75	47.8	57,239
December 08, 2025	49.55	48.75	48.75	49.6	48.5	98,255
December 05, 2025	48.9	49.55	49.55	49.85	48.85	53,898
December 04, 2025	47.6	49	49	49	47.6	40,417
December 03, 2025	48.2	48.15	48.15	48.35	47.8	31,885
December 02, 2025	48.25	48.3	48.3	49.25	48.05	36,185
December 01, 2025	49.85	48.5	48.5	52.3	48.5	123,776
November 28, 2025	49.05	49.85	49.85	50.3	49	116,671
November 27, 2025	48.5	49.35	49.35	49.35	47.5	111,848
November 26, 2025	46	48.25	48.25	50.3	46	271,489
November 25, 2025	45.25	45.8	45.8	45.95	45.25	9,250
November 24, 2025	45	45.9	45.9	45.95	44.8	57,410
November 21, 2025	44.6	45.25	45.25	45.5	44.2	115,582
November 20, 2025	44.55	44.9	44.9	45.55	44.5	73,237
November 19, 2025	45.2	44.75	44.75	45.8	44.7	54,635
November 18, 2025	45.05	44.75	44.75	45.3	44.3	112,178

Hsin Ba Ba Corporation (9906.TW) TAI