IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	12.250	12.250	12.150	12.150	10.373	2,225,920
2023-05-08	12.300	12.300	12.150	12.200	10.416	3,738,432
2023-05-05	12.250	12.300	12.250	12.300	10.501	1,688,538
2023-05-04	12.250	12.250	12.200	12.250	10.458	2,306,056
2023-05-03	12.250	12.300	12.200	12.250	10.458	1,682,839
2023-05-02	12.350	12.350	12.250	12.250	10.458	2,510,974
2023-04-28	12.300	12.350	12.250	12.350	10.544	2,897,401
2023-04-27	12.250	12.300	12.150	12.250	10.458	2,068,256
2023-04-26	12.300	12.300	12.150	12.300	10.501	2,800,486
2023-04-25	12.450	12.450	12.150	12.300	10.501	3,557,011
2023-04-24	12.250	12.350	12.200	12.350	10.544	2,159,667
2023-04-21	12.400	12.400	12.200	12.300	10.501	3,143,877
2023-04-20	12.350	12.400	12.300	12.400	10.587	2,909,564
2023-04-19	12.500	12.600	12.300	12.350	10.544	6,329,015
2023-04-18	12.500	12.650	12.450	12.600	10.757	4,001,850
2023-04-17	12.550	12.550	12.450	12.500	10.672	2,511,950
2023-04-14	12.500	12.550	12.400	12.500	10.672	2,772,507
2023-04-13	12.500	12.500	12.400	12.450	10.629	3,027,704
2023-04-12	12.450	12.500	12.400	12.500	10.672	3,493,810
2023-04-11	12.250	12.400	12.250	12.400	10.587	3,466,005
2023-04-10	12.350	12.350	12.200	12.250	10.458	5,535,347
2023-04-07	12.300	12.300	12.150	12.250	10.458	5,791,807
2023-04-06	12.300	12.400	12.200	12.300	10.501	7,409,737
2023-03-31	12.500	12.550	12.250	12.350	10.544	12,199,624
2023-03-30	12.900	13.100	12.450	12.450	10.629	21,622,083
2023-03-29	13.050	13.500	13.050	13.200	11.270	16,000,037
2023-03-28	12.950	13.100	12.850	13.050	11.141	7,639,420
2023-03-27	13.200	13.200	12.800	12.900	11.013	13,677,107
2023-03-24	13.700	13.750	13.200	13.300	11.355	16,798,768
2023-03-23	13.300	13.750	13.250	13.700	11.696	35,775,124
2023-03-22	13.050	13.400	13.050	13.300	11.355	25,100,692
2023-03-21	12.500	13.050	12.500	13.000	11.099	23,941,975
2023-03-20	12.000	12.500	11.850	12.500	10.672	15,380,393
2023-03-17	11.700	12.350	11.600	12.150	10.373	25,480,251
2023-03-16	11.750	11.750	11.500	11.700	9.989	15,660,084
2023-03-15	12.200	12.200	11.850	11.900	10.160	23,833,787
2023-03-14	12.600	12.600	12.200	12.250	10.458	31,189,956
2023-03-13	13.000	13.200	12.950	13.200	11.270	8,132,823
2023-03-10	13.150	13.250	13.000	13.150	11.227	7,124,839
2023-03-09	13.200	13.300	13.100	13.150	11.227	5,595,732
2023-03-08	13.100	13.200	13.000	13.150	11.227	7,139,159
2023-03-07	12.950	13.150	12.850	13.100	11.184	11,006,685
2023-03-06	12.600	12.850	12.600	12.800	10.928	6,382,612
2023-03-03	12.600	12.600	12.550	12.600	10.757	2,163,855
2023-03-02	12.600	12.650	12.500	12.600	10.757	2,163,323
2023-03-01	12.600	12.600	12.500	12.600	10.757	4,551,179
2023-02-24	12.600	12.600	12.500	12.600	10.757	2,813,733
2023-02-23	12.500	12.600	12.500	12.600	10.757	2,722,604
2023-02-22	12.550	12.600	12.300	12.500	10.672	8,721,598
2023-02-21	12.700	12.750	12.650	12.700	10.843	3,217,568
2023-02-20	12.750	12.750	12.650	12.700	10.843	4,164,222
2023-02-17	12.600	12.800	12.600	12.750	10.885	4,568,139
2023-02-16	12.700	12.700	12.600	12.600	10.757	3,233,368
2023-02-15	12.750	12.800	12.600	12.650	10.800	3,648,107
2023-02-14	12.650	12.800	12.600	12.750	10.885	3,965,608
2023-02-13	12.650	12.650	12.500	12.600	10.757	4,656,882
2023-02-10	12.800	12.800	12.600	12.650	10.800	6,488,836
2023-02-09	12.700	12.850	12.600	12.800	10.928	3,608,892
2023-02-08	12.800	12.850	12.700	12.750	10.885	6,467,068
2023-02-07	12.950	12.950	12.850	12.850	10.971	6,116,368

← NewerPage 15 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.