IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	15.250	15.300	15.050	15.200	13.906	6,253,666
2024-07-30	15.250	15.250	14.850	15.200	13.906	8,613,162
2024-07-29	15.100	15.300	15.050	15.300	13.998	8,772,267
2024-07-26	14.800	15.150	14.800	15.000	13.723	10,897,115
2024-07-23	14.950	15.200	14.900	15.200	13.906	7,650,033
2024-07-22	15.000	15.000	14.650	15.000	13.723	9,626,412
2024-07-19	15.400	15.400	14.900	15.000	13.723	15,449,909
2024-07-18	15.100	15.500	15.000	15.450	14.135	10,894,882
2024-07-17	15.400	15.450	15.200	15.250	13.952	11,446,819
2024-07-16	15.800	15.950	15.400	15.500	14.181	18,725,999
2024-07-15	15.850	16.100	15.400	15.750	14.409	50,225,559
2024-07-12	17.100	17.250	17.000	17.050	14.556	24,410,010
2024-07-11	17.100	17.350	17.050	17.100	14.599	23,533,321
2024-07-10	16.900	17.250	16.900	17.100	14.599	16,868,864
2024-07-09	17.200	17.200	16.750	17.000	14.514	19,408,315
2024-07-08	16.950	17.200	16.900	17.150	14.642	22,150,285
2024-07-05	16.950	17.050	16.850	16.950	14.471	7,609,618
2024-07-04	16.900	17.200	16.750	16.950	14.471	19,999,249
2024-07-03	16.800	17.000	16.650	16.900	14.428	20,929,123
2024-07-02	16.600	16.850	16.450	16.800	14.343	22,310,175
2024-07-01	16.100	16.800	16.050	16.500	14.087	38,658,597
2024-06-28	15.800	16.200	15.800	16.100	13.745	30,460,511
2024-06-27	15.550	15.800	15.450	15.750	13.447	12,611,334
2024-06-26	15.800	15.800	15.600	15.700	13.404	4,533,780
2024-06-25	15.850	15.850	15.600	15.800	13.489	3,556,868
2024-06-24	15.900	15.900	15.700	15.700	13.404	6,550,275
2024-06-21	15.650	15.950	15.600	15.900	13.575	20,093,824
2024-06-20	15.600	15.700	15.600	15.700	13.404	6,489,592
2024-06-19	15.500	15.650	15.450	15.600	13.319	9,281,070
2024-06-18	15.550	15.550	15.450	15.550	13.276	5,969,733
2024-06-17	15.350	15.600	15.300	15.500	13.233	9,766,158
2024-06-14	15.450	15.450	15.300	15.350	13.105	6,232,006
2024-06-13	15.650	15.650	15.450	15.550	13.276	6,737,627
2024-06-12	15.500	15.650	15.200	15.650	13.361	28,577,022
2024-06-11	15.550	15.750	15.400	15.500	13.233	34,116,226
2024-06-07	15.250	15.650	15.250	15.550	13.276	35,063,983
2024-06-06	15.050	15.400	15.050	15.250	13.020	35,403,205
2024-06-05	14.850	15.200	14.850	15.050	12.849	34,124,728
2024-06-04	14.950	15.000	14.600	14.850	12.678	39,978,148
2024-06-03	15.200	15.250	14.900	14.950	12.764	42,554,841
2024-05-31	15.500	15.500	15.050	15.050	12.849	43,854,722
2024-05-30	15.400	15.650	15.250	15.300	13.062	32,066,310
2024-05-29	15.400	15.900	15.100	15.400	13.148	37,889,834
2024-05-28	15.500	15.550	15.400	15.400	13.148	5,680,985
2024-05-27	15.400	15.600	15.350	15.500	13.233	5,025,836
2024-05-24	15.400	15.550	15.250	15.450	13.191	7,500,840
2024-05-23	15.700	15.700	15.400	15.500	13.233	8,077,049
2024-05-22	15.700	15.800	15.550	15.600	13.319	6,154,596
2024-05-21	15.950	15.950	15.400	15.700	13.404	13,463,253
2024-05-20	15.700	16.000	15.650	15.950	13.617	16,758,439
2024-05-17	15.650	15.750	15.450	15.700	13.404	11,044,633
2024-05-16	15.600	15.650	15.400	15.650	13.361	14,125,461
2024-05-15	15.350	15.650	15.300	15.500	13.233	11,704,982
2024-05-14	15.550	15.550	15.300	15.350	13.105	10,595,603
2024-05-13	15.600	15.650	15.350	15.600	13.319	12,147,483
2024-05-10	15.100	15.700	15.100	15.600	13.319	30,188,608
2024-05-09	15.400	15.400	15.000	15.000	12.806	23,267,042
2024-05-08	15.600	15.700	15.350	15.500	13.233	14,586,442
2024-05-07	15.600	15.750	15.500	15.550	13.276	19,556,797
2024-05-06	15.250	15.600	15.050	15.500	13.233	22,706,909

← NewerPage 10 of 21 · 1,219 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.