IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.500	11.600	11.450	11.550	9.861	2,638,543
2023-10-31	11.500	11.600	11.500	11.500	9.818	1,576,931
2023-10-30	11.600	11.600	11.500	11.500	9.818	1,473,099
2023-10-27	11.550	11.650	11.550	11.550	9.861	1,899,713
2023-10-26	11.600	11.650	11.550	11.550	9.861	2,565,450
2023-10-25	11.700	11.700	11.600	11.600	9.903	1,116,255
2023-10-24	11.600	11.700	11.600	11.700	9.989	1,622,344
2023-10-23	11.600	11.700	11.600	11.600	9.903	1,313,303
2023-10-20	11.650	11.700	11.550	11.600	9.903	2,442,573
2023-10-19	11.700	11.750	11.650	11.700	9.989	1,817,698
2023-10-18	11.750	11.800	11.700	11.700	9.989	1,424,687
2023-10-17	11.800	11.800	11.750	11.750	10.032	1,146,614
2023-10-16	11.800	11.850	11.750	11.800	10.074	951,844
2023-10-13	11.850	11.850	11.750	11.850	10.117	1,861,747
2023-10-12	11.850	11.900	11.750	11.900	10.160	1,915,060
2023-10-11	11.750	11.850	11.650	11.850	10.117	2,935,021
2023-10-06	11.700	11.800	11.650	11.700	9.989	1,271,191
2023-10-05	11.600	11.700	11.600	11.650	9.946	1,364,523
2023-10-04	11.650	11.700	11.600	11.650	9.946	2,834,577
2023-10-03	11.650	11.750	11.650	11.700	9.989	1,291,773
2023-10-02	11.700	11.700	11.650	11.650	9.946	1,583,609
2023-09-28	11.650	11.700	11.650	11.650	9.946	957,640
2023-09-27	11.650	11.700	11.600	11.600	9.903	2,662,577
2023-09-26	11.750	11.750	11.600	11.600	9.903	4,332,250
2023-09-25	11.800	11.800	11.750	11.750	10.032	826,736
2023-09-22	11.700	11.800	11.650	11.700	9.989	2,531,594
2023-09-21	11.750	11.800	11.700	11.750	10.032	2,982,817
2023-09-20	11.800	11.850	11.750	11.750	10.032	1,312,472
2023-09-19	11.850	11.850	11.800	11.800	10.074	1,242,693
2023-09-18	11.850	11.850	11.750	11.850	10.117	1,698,611
2023-09-15	11.750	11.850	11.750	11.850	10.117	11,390,315
2023-09-14	11.750	11.800	11.700	11.750	10.032	4,417,847
2023-09-13	11.800	11.850	11.750	11.750	10.032	2,233,369
2023-09-12	11.700	11.850	11.650	11.850	10.117	3,423,936
2023-09-11	11.800	11.800	11.700	11.700	9.989	2,153,684
2023-09-08	11.700	11.800	11.700	11.800	10.074	1,463,849
2023-09-07	11.700	11.800	11.700	11.750	10.032	1,930,501
2023-09-06	11.750	11.800	11.750	11.750	10.032	2,178,517
2023-09-05	11.750	11.850	11.750	11.800	10.074	1,486,587
2023-09-04	11.800	11.850	11.700	11.750	10.032	2,027,306
2023-09-01	11.800	11.900	11.800	11.800	10.074	1,557,317
2023-08-31	11.850	11.900	11.750	11.900	10.160	3,166,375
2023-08-30	11.900	11.900	11.850	11.850	10.117	2,117,200
2023-08-29	11.700	11.900	11.700	11.900	10.160	2,074,235
2023-08-28	11.700	11.750	11.700	11.700	9.989	1,272,218
2023-08-25	11.750	11.800	11.650	11.700	9.989	3,321,598
2023-08-24	11.750	11.800	11.750	11.750	10.032	1,218,870
2023-08-23	11.750	11.850	11.700	11.750	10.032	2,166,937
2023-08-22	11.700	11.850	11.700	11.750	10.032	2,511,432
2023-08-21	11.700	11.750	11.650	11.700	9.989	1,504,463
2023-08-18	11.600	11.800	11.600	11.700	9.989	2,730,399
2023-08-17	11.650	11.700	11.550	11.650	9.946	3,041,808
2023-08-16	11.800	11.850	11.650	11.700	9.989	3,256,427
2023-08-15	11.750	11.850	11.750	11.800	10.074	1,872,151
2023-08-14	11.900	11.900	11.700	11.750	10.032	4,354,891
2023-08-11	11.900	12.000	11.900	11.950	10.202	1,314,971
2023-08-10	11.950	12.000	11.900	11.950	10.202	1,818,836
2023-08-09	11.950	12.000	11.950	12.000	10.245	1,443,038
2023-08-08	12.050	12.100	11.900	11.950	10.202	2,758,858
2023-08-07	11.950	12.050	11.950	12.050	10.288	1,526,868

← NewerPage 13 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.