IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	12.950	12.950	12.850	12.850	10.971	6,116,368
2023-02-06	13.100	13.150	12.850	13.000	11.099	8,746,363
2023-02-03	13.200	13.250	12.900	13.150	11.227	13,575,520
2023-02-02	12.700	13.100	12.650	13.050	11.141	11,734,911
2023-02-01	12.600	12.750	12.500	12.650	10.800	7,439,015
2023-01-31	12.400	12.750	12.350	12.600	10.757	10,239,716
2023-01-30	12.400	12.450	12.200	12.350	10.544	12,243,424
2023-01-17	12.200	12.300	12.150	12.200	10.416	7,231,179
2023-01-16	12.300	12.450	12.150	12.200	10.416	15,942,606
2023-01-13	12.000	12.300	11.950	12.150	10.373	20,952,791
2023-01-12	11.700	12.000	11.650	11.900	10.160	10,483,367
2023-01-11	11.650	11.750	11.650	11.700	9.989	7,345,343
2023-01-10	11.600	11.650	11.550	11.650	9.946	5,027,010
2023-01-09	11.600	11.650	11.550	11.600	9.903	6,329,014
2023-01-06	11.500	11.550	11.450	11.550	9.861	4,512,129
2023-01-05	11.400	11.500	11.350	11.500	9.818	3,356,280
2023-01-04	11.350	11.400	11.300	11.350	9.690	2,350,171
2023-01-03	11.300	11.350	11.250	11.350	9.690	5,888,037
2022-12-30	11.200	11.400	11.100	11.300	9.647	32,613,417
2022-12-29	11.400	11.450	11.300	11.350	9.690	2,777,924
2022-12-28	11.450	11.500	11.400	11.400	9.733	5,035,200
2022-12-27	11.400	11.500	11.400	11.450	9.775	4,014,254
2022-12-26	11.400	11.450	11.350	11.400	9.733	3,802,966
2022-12-23	11.300	11.400	11.300	11.350	9.690	2,417,726
2022-12-22	11.300	11.400	11.250	11.350	9.690	2,938,526
2022-12-21	11.300	11.350	11.250	11.250	9.605	3,591,817
2022-12-20	11.400	11.450	11.200	11.250	9.605	14,181,649
2022-12-19	11.450	11.600	11.350	11.350	9.690	11,332,677
2022-12-16	11.450	11.450	11.350	11.450	9.775	8,987,585
2022-12-15	11.500	11.500	11.400	11.450	9.775	7,162,378
2022-12-14	11.450	11.500	11.400	11.500	9.818	7,474,933
2022-12-13	11.400	11.450	11.350	11.400	9.733	9,839,012
2022-12-12	11.400	11.400	11.300	11.400	9.733	21,895,919
2022-12-09	11.450	11.550	11.400	11.400	9.733	7,489,770
2022-12-08	11.450	11.500	11.400	11.450	9.775	7,825,035
2022-12-07	11.350	11.500	11.350	11.400	9.733	11,897,575
2022-12-06	11.350	11.450	11.350	11.350	9.690	9,246,164
2022-12-05	11.300	11.400	11.150	11.400	9.733	23,211,195
2022-12-02	11.450	11.450	11.300	11.350	9.690	9,022,759
2022-12-01	11.600	11.750	11.500	11.500	9.818	8,987,782
2022-11-30	11.400	11.550	11.400	11.500	9.818	8,804,903
2022-11-29	11.400	11.500	11.300	11.450	9.775	8,293,708
2022-11-28	11.550	11.550	11.300	11.450	9.775	9,844,584
2022-11-25	11.650	11.700	11.550	11.600	9.903	7,240,441
2022-11-24	11.800	11.800	11.600	11.700	9.989	9,092,444
2022-11-23	11.650	11.850	11.550	11.800	10.074	15,365,296
2022-11-22	11.150	11.650	11.100	11.650	9.946	20,706,681
2022-11-21	11.200	11.200	11.050	11.100	9.477	4,352,504
2022-11-18	11.150	11.250	11.100	11.200	9.562	6,979,772
2022-11-17	11.100	11.150	11.050	11.150	9.519	6,097,374
2022-11-16	11.350	11.350	11.050	11.050	9.434	10,995,421
2022-11-15	11.250	11.350	11.200	11.350	9.690	14,227,308
2022-11-14	11.300	11.400	11.250	11.300	9.647	7,257,891
2022-11-11	11.350	11.450	11.300	11.350	9.690	6,280,921
2022-11-10	11.300	11.450	11.250	11.250	9.605	11,053,508
2022-11-09	11.298	11.347	11.248	11.347	9.688	5,556,865
2022-11-08	11.199	11.298	11.149	11.248	9.603	6,222,368
2022-11-07	10.951	11.149	10.951	11.149	9.519	6,482,754
2022-11-04	11.000	11.000	10.901	10.951	9.349	4,341,610
2022-11-03	11.000	11.000	10.901	11.000	9.392	5,293,423

← NewerPage 16 of 21 · 1,220 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.