IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	11.900	12.000	11.900	11.950	10.202	2,487,881
2023-08-02	12.150	12.150	11.950	12.000	10.245	5,915,819
2023-08-01	12.100	12.150	12.000	12.150	10.373	3,882,369
2023-07-31	12.000	12.200	12.000	12.000	10.245	7,407,061
2023-07-28	12.000	12.050	11.950	12.000	10.245	4,228,241
2023-07-27	12.100	12.100	11.950	12.000	10.245	6,112,293
2023-07-26	11.800	12.050	11.800	11.950	10.202	5,720,131
2023-07-25	11.750	11.800	11.700	11.800	10.074	2,738,934
2023-07-24	11.800	11.800	11.650	11.700	9.989	5,065,629
2023-07-21	11.800	11.850	11.700	11.750	10.032	3,072,970
2023-07-20	11.700	11.800	11.650	11.750	10.032	2,728,845
2023-07-19	11.800	11.800	11.650	11.700	9.989	5,605,122
2023-07-18	11.850	11.850	11.650	11.750	10.032	8,085,994
2023-07-17	11.850	11.950	11.800	11.850	10.117	5,161,935
2023-07-14	11.850	11.900	11.750	11.900	10.160	3,383,130
2023-07-13	11.800	11.850	11.600	11.850	10.117	14,773,856
2023-07-12	11.850	11.900	11.750	11.800	10.074	3,600,579
2023-07-11	11.750	11.900	11.750	11.850	10.117	3,866,185
2023-07-10	11.800	11.900	11.700	11.750	10.032	5,180,401
2023-07-07	11.800	11.800	11.700	11.800	10.074	3,856,055
2023-07-06	11.900	11.950	11.750	11.850	10.117	7,205,672
2023-07-05	11.950	12.000	11.900	11.900	10.160	7,047,522
2023-07-04	12.100	12.100	11.950	11.950	10.202	4,304,156
2023-07-03	12.100	12.150	12.050	12.100	10.330	2,207,892
2023-06-30	12.050	12.100	12.000	12.050	10.288	2,084,017
2023-06-29	12.050	12.150	11.950	12.050	10.288	2,621,101
2023-06-28	12.000	12.050	11.950	12.000	10.245	1,990,833
2023-06-27	12.000	12.050	11.950	12.000	10.245	2,493,957
2023-06-26	12.000	12.100	11.900	12.000	10.245	6,527,964
2023-06-21	12.100	12.150	12.000	12.000	10.245	8,210,311
2023-06-20	12.100	12.150	12.050	12.050	10.288	1,905,788
2023-06-19	12.150	12.200	12.100	12.100	10.330	3,087,520
2023-06-16	12.150	12.200	12.100	12.150	10.373	4,094,960
2023-06-15	12.200	12.200	12.150	12.150	10.373	2,766,461
2023-06-14	12.150	12.250	12.150	12.200	10.416	2,665,852
2023-06-13	12.100	12.200	12.050	12.150	10.373	4,224,088
2023-06-12	12.200	12.200	12.100	12.100	10.330	4,486,021
2023-06-09	12.200	12.250	12.150	12.200	10.416	2,604,444
2023-06-08	12.200	12.250	12.100	12.100	10.330	5,146,655
2023-06-07	12.250	12.350	12.150	12.200	10.416	9,452,838
2023-06-06	12.250	12.350	12.250	12.250	10.458	4,202,675
2023-06-05	12.350	12.400	12.200	12.250	10.458	8,045,699
2023-06-02	12.500	12.500	12.350	12.350	10.544	6,202,581
2023-06-01	12.450	12.550	12.450	12.450	10.629	1,659,696
2023-05-31	12.600	12.600	12.450	12.450	10.629	5,546,215
2023-05-30	12.600	12.650	12.500	12.600	10.757	3,071,426
2023-05-29	12.550	12.650	12.500	12.600	10.757	3,845,635
2023-05-26	12.550	12.600	12.450	12.550	10.715	2,764,808
2023-05-25	12.600	12.700	12.450	12.650	10.800	5,672,287
2023-05-24	12.550	12.650	12.450	12.650	10.800	4,583,150
2023-05-23	12.350	12.700	12.350	12.550	10.715	9,114,429
2023-05-22	12.400	12.400	12.250	12.350	10.544	3,306,712
2023-05-19	12.500	12.500	12.300	12.400	10.587	3,741,735
2023-05-18	12.400	12.500	12.300	12.500	10.672	6,402,871
2023-05-17	12.150	12.400	12.050	12.400	10.587	5,384,289
2023-05-16	12.000	12.200	12.000	12.150	10.373	3,187,301
2023-05-15	12.050	12.050	11.900	12.000	10.245	3,521,754
2023-05-12	12.100	12.100	12.000	12.050	10.288	3,136,831
2023-05-11	12.200	12.250	12.100	12.100	10.330	2,354,397
2023-05-10	12.150	12.250	12.150	12.200	10.416	1,967,353

← NewerPage 14 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.