IBF Financial Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.800	17.250	16.800	16.950	16.950	11,656,442
2026-10-15	16.800	16.950	16.750	16.800	16.800	10,248,641
2026-10-14	16.800	16.950	16.700	16.800	16.800	4,903,306
2026-10-13	16.400	16.950	16.400	16.800	16.800	10,055,861
2026-10-12	16.500	16.600	16.350	16.550	16.550	5,324,119
2026-10-08	16.350	16.550	16.350	16.500	16.500	5,407,624
2026-10-07	16.200	16.400	16.200	16.300	16.300	3,058,817
2026-10-06	16.000	16.300	16.000	16.200	16.200	3,445,234
2026-10-05	16.150	16.150	15.900	16.000	16.000	11,227,015
2026-10-02	16.200	16.250	16.050	16.100	16.100	5,827,137
2026-10-01	16.500	16.550	16.050	16.150	16.150	11,036,971
2026-09-30	16.500	16.650	16.450	16.500	16.500	6,665,839
2026-09-29	16.600	16.600	16.400	16.400	16.400	8,744,046
2026-09-24	16.850	16.850	16.500	16.550	16.550	9,439,898
2026-09-23	16.850	16.850	16.650	16.800	16.800	8,032,287
2026-09-22	16.900	16.950	16.800	16.850	16.850	5,893,064
2026-09-21	17.100	17.100	16.750	16.900	16.900	10,574,395
2026-09-18	17.400	17.500	16.900	17.150	17.150	19,805,020
2026-09-17	17.300	17.400	17.000	17.300	17.300	15,664,098
2026-09-16	16.900	17.350	16.800	17.300	17.300	18,954,346
2026-09-15	17.100	17.100	16.650	16.850	16.850	12,874,694
2026-09-14	16.700	17.050	16.550	17.050	17.050	17,068,807
2026-09-11	16.400	16.750	16.250	16.750	16.750	17,343,147
2026-09-10	16.650	16.750	16.400	16.550	16.550	13,078,802
2026-09-09	16.550	16.750	16.500	16.700	16.700	14,828,227
2026-09-08	16.450	16.700	16.350	16.600	16.600	12,583,281
2026-09-07	16.650	16.700	16.350	16.450	16.450	15,577,028
2026-09-04	16.550	16.750	16.350	16.600	16.600	20,583,037
2026-09-03	16.000	16.800	16.000	16.450	16.450	44,188,529
2026-09-02	15.600	16.150	15.600	16.000	16.000	22,583,503
2026-09-01	15.450	15.700	15.350	15.650	15.650	19,267,747
2026-08-31	15.900	16.050	15.800	15.950	15.309	29,286,051
2026-08-28	16.200	16.200	15.800	15.900	15.261	24,844,290
2026-08-27	15.800	16.350	15.700	16.200	15.549	36,547,632
2026-08-26	15.700	15.950	15.600	15.750	15.117	22,980,962
2026-08-25	15.700	15.700	15.550	15.600	14.973	4,345,422
2026-08-24	15.750	15.800	15.600	15.650	15.021	3,995,927
2026-08-21	15.650	15.800	15.600	15.750	15.117	6,273,211
2026-08-20	15.550	15.700	15.550	15.650	15.021	4,346,826
2026-08-19	15.550	15.600	15.450	15.550	14.925	4,163,664
2026-08-18	15.600	15.700	15.550	15.600	14.973	4,247,943
2026-08-17	15.700	15.750	15.550	15.650	15.021	4,079,400
2026-08-14	15.550	15.750	15.500	15.750	15.117	7,907,885
2026-08-13	15.350	15.550	15.300	15.550	14.925	11,461,906
2026-08-12	15.250	15.300	15.150	15.200	14.589	4,336,057
2026-08-11	15.300	15.300	15.200	15.200	14.589	3,729,228
2026-08-10	15.350	15.400	15.200	15.350	14.733	3,715,356
2026-08-07	15.250	15.350	15.250	15.300	14.685	3,392,103
2026-08-06	15.300	15.400	15.200	15.300	14.685	5,846,148
2026-08-05	15.400	15.450	15.350	15.350	14.733	3,326,638
2026-08-04	15.400	15.500	15.250	15.400	14.781	8,176,111
2026-08-03	15.600	15.650	15.350	15.550	14.925	7,991,766
2026-07-31	15.600	15.800	15.600	15.600	14.973	12,705,879
2026-07-30	15.450	15.700	15.300	15.650	15.021	8,954,582
2026-07-29	15.600	15.600	15.150	15.400	14.781	8,357,601
2026-07-28	15.600	15.600	15.500	15.600	14.973	5,487,313
2026-07-27	15.750	15.750	15.550	15.700	15.069	4,006,896
2026-07-24	15.600	15.750	15.500	15.750	15.117	6,084,219
2026-07-23	15.750	15.800	15.550	15.650	15.021	3,910,959
2026-07-22	15.750	15.850	15.650	15.700	15.069	6,988,874

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.5045 TWD
2025-07-29	0.3086 TWD
2024-07-15	0.7480 TWD
2022-06-29	0.6442 TWD
2021-07-27	0.6442 TWD
2020-07-14	0.6464 TWD
2019-08-06	0.4504 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.