IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	14.850	15.250	14.750	15.100	12.892	25,749,295
2024-05-02	14.550	14.750	14.500	14.700	12.550	18,656,536
2024-04-30	14.500	14.600	14.400	14.550	12.422	8,995,627
2024-04-29	13.950	14.700	13.950	14.600	12.465	37,286,219
2024-04-26	13.950	13.950	13.850	13.950	11.910	7,684,295
2024-04-25	14.000	14.000	13.900	13.950	11.910	2,702,307
2024-04-24	14.000	14.050	13.900	14.000	11.953	6,383,770
2024-04-23	14.000	14.050	13.900	14.000	11.953	10,277,781
2024-04-22	13.650	13.950	13.650	13.900	11.867	11,913,529
2024-04-19	13.550	13.700	13.350	13.600	11.611	12,841,823
2024-04-18	13.600	13.600	13.400	13.450	11.483	21,636,671
2024-04-17	13.600	13.700	13.500	13.500	11.526	12,260,554
2024-04-16	13.750	13.800	13.600	13.600	11.611	10,417,957
2024-04-15	13.800	13.850	13.700	13.800	11.782	4,694,075
2024-04-12	13.850	13.900	13.800	13.850	11.824	5,184,304
2024-04-11	13.950	13.950	13.850	13.900	11.867	4,032,284
2024-04-10	13.950	14.000	13.900	13.950	11.910	6,414,471
2024-04-09	13.900	14.050	13.900	14.000	11.953	12,048,737
2024-04-08	13.750	13.950	13.750	13.900	11.867	6,530,007
2024-04-03	13.850	13.900	13.800	13.800	11.782	5,434,555
2024-04-02	13.900	13.950	13.800	13.900	11.867	5,972,683
2024-04-01	13.900	14.100	13.900	13.900	11.867	7,134,750
2024-03-29	13.950	13.950	13.800	13.850	11.824	5,115,953
2024-03-28	13.900	13.950	13.850	13.900	11.867	5,825,456
2024-03-27	13.700	13.850	13.700	13.850	11.824	6,616,441
2024-03-26	13.750	13.800	13.650	13.700	11.696	6,779,627
2024-03-25	13.750	13.850	13.700	13.700	11.696	8,059,106
2024-03-22	13.600	13.750	13.550	13.700	11.696	8,991,774
2024-03-21	13.550	13.650	13.550	13.600	11.611	9,222,275
2024-03-20	13.600	13.700	13.500	13.500	11.526	11,381,025
2024-03-19	13.650	13.700	13.550	13.600	11.611	7,635,629
2024-03-18	13.900	13.900	13.600	13.650	11.654	16,493,132
2024-03-15	13.750	13.950	13.550	13.900	11.867	32,277,788
2024-03-14	13.850	14.000	13.550	13.800	11.782	80,214,182
2024-03-13	12.650	12.800	12.600	12.750	10.885	9,005,351
2024-03-12	12.650	12.700	12.600	12.700	10.843	5,084,377
2024-03-11	12.500	12.700	12.450	12.650	10.800	5,940,802
2024-03-08	12.600	12.650	12.450	12.500	10.672	9,014,232
2024-03-07	12.450	12.700	12.450	12.600	10.757	12,353,344
2024-03-06	12.350	12.450	12.350	12.400	10.587	5,250,939
2024-03-05	12.250	12.400	12.250	12.350	10.544	7,444,143
2024-03-04	12.250	12.250	12.200	12.200	10.416	3,327,963
2024-03-01	12.300	12.300	12.200	12.250	10.458	2,444,853
2024-02-29	12.200	12.400	12.200	12.300	10.501	9,430,422
2024-02-27	12.100	12.200	12.100	12.100	10.330	3,137,973
2024-02-26	12.100	12.150	12.100	12.100	10.330	1,852,553
2024-02-23	12.150	12.200	12.100	12.100	10.330	3,042,695
2024-02-22	12.150	12.200	12.150	12.150	10.373	2,669,757
2024-02-21	12.250	12.250	12.150	12.150	10.373	2,781,962
2024-02-20	12.250	12.300	12.200	12.200	10.416	1,928,117
2024-02-19	12.150	12.300	12.150	12.300	10.501	5,017,843
2024-02-16	12.200	12.200	12.100	12.150	10.373	3,262,353
2024-02-15	12.250	12.250	12.100	12.200	10.416	5,682,579
2024-02-05	12.200	12.350	12.200	12.250	10.458	11,086,001
2024-02-02	12.050	12.150	12.000	12.150	10.373	5,184,207
2024-02-01	12.000	12.000	11.900	11.950	10.202	2,127,858
2024-01-31	11.950	12.000	11.950	11.950	10.202	2,233,275
2024-01-30	11.950	12.000	11.900	11.900	10.160	1,950,856
2024-01-29	11.900	12.000	11.900	11.950	10.202	2,327,721
2024-01-26	11.850	12.000	11.850	11.950	10.202	2,539,249

← NewerPage 11 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.