IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.951	11.050	10.901	11.050	9.434	6,054,559
2022-11-01	10.951	10.951	10.802	10.951	9.349	9,381,896
2022-10-31	11.050	11.050	10.852	11.000	9.392	5,560,437
2022-10-28	11.100	11.100	10.852	10.901	9.307	10,170,381
2022-10-27	11.149	11.248	11.000	11.100	9.476	8,417,066
2022-10-26	11.050	11.199	11.000	11.149	9.519	3,499,213
2022-10-25	11.149	11.199	11.000	11.100	9.476	2,514,029
2022-10-24	11.298	11.347	11.100	11.149	9.519	3,121,651
2022-10-21	11.248	11.298	11.050	11.248	9.603	3,458,713
2022-10-20	11.100	11.199	10.802	11.199	9.561	11,980,395
2022-10-19	11.248	11.298	11.050	11.199	9.561	2,894,059
2022-10-18	11.199	11.298	11.050	11.298	9.645	2,951,719
2022-10-17	11.199	11.199	10.951	11.199	9.561	3,169,419
2022-10-14	11.347	11.347	11.149	11.298	9.645	3,248,931
2022-10-13	11.298	11.347	11.000	11.347	9.688	4,310,175
2022-10-12	11.298	11.347	11.100	11.347	9.688	2,863,673
2022-10-11	11.199	11.347	11.100	11.347	9.688	6,331,455
2022-10-07	11.694	11.694	11.496	11.546	9.857	2,684,707
2022-10-06	11.694	11.744	11.645	11.744	10.026	1,650,659
2022-10-05	11.694	11.843	11.694	11.694	9.984	1,863,732
2022-10-04	11.546	11.694	11.546	11.645	9.942	2,122,218
2022-10-03	11.446	11.546	11.298	11.546	9.857	2,491,147
2022-09-30	11.199	11.546	11.100	11.446	9.772	6,604,026
2022-09-29	11.546	11.595	11.149	11.347	9.688	8,480,662
2022-09-28	11.942	11.942	11.397	11.496	9.815	7,657,901
2022-09-27	12.091	12.190	11.892	11.942	10.195	4,177,395
2022-09-26	12.140	12.190	12.091	12.091	10.322	3,082,360
2022-09-23	12.338	12.537	12.289	12.338	10.534	2,083,384
2022-09-22	12.437	12.437	12.289	12.338	10.534	3,154,526
2022-09-21	12.586	12.586	12.388	12.437	10.618	3,897,192
2022-09-20	12.685	12.735	12.537	12.586	10.745	2,208,000
2022-09-19	12.586	12.735	12.586	12.586	10.745	1,904,341
2022-09-16	12.784	12.834	12.586	12.586	10.745	14,305,561
2022-09-15	12.685	12.834	12.636	12.834	10.957	1,938,135
2022-09-14	12.636	12.784	12.586	12.735	10.872	2,163,461
2022-09-13	12.784	12.834	12.735	12.834	10.957	2,398,033
2022-09-12	12.784	12.834	12.636	12.784	10.915	2,658,542
2022-09-08	12.784	12.834	12.685	12.784	10.915	3,198,845
2022-09-07	12.883	12.933	12.537	12.735	10.872	4,332,866
2022-09-06	12.982	13.082	12.933	12.982	11.084	2,516,048
2022-09-05	13.082	13.131	12.982	13.032	11.126	1,596,244
2022-09-02	13.082	13.181	13.082	13.082	11.168	998,925
2022-09-01	13.181	13.181	13.032	13.082	11.168	2,210,035
2022-08-31	13.032	13.280	12.982	13.230	11.295	1,883,295
2022-08-30	13.032	13.131	12.982	12.982	11.084	2,781,683
2022-08-29	13.131	13.181	12.982	13.032	11.126	4,885,802
2022-08-26	13.131	13.230	13.082	13.082	11.168	5,437,974
2022-08-25	13.181	13.230	13.082	13.082	11.168	4,767,883
2022-08-24	13.428	13.428	13.082	13.181	11.253	3,806,793
2022-08-23	13.428	13.428	13.230	13.230	11.295	2,657,173
2022-08-22	13.379	13.428	13.329	13.428	11.465	1,471,102
2022-08-19	13.577	13.577	13.379	13.428	11.465	3,665,255
2022-08-18	13.577	13.627	13.478	13.577	11.591	845,834
2022-08-17	13.627	13.676	13.528	13.528	11.549	1,404,012
2022-08-16	13.577	13.627	13.379	13.577	11.591	2,317,080
2022-08-15	13.676	13.825	13.478	13.528	11.549	2,373,985
2022-08-12	13.528	13.726	13.528	13.627	11.634	2,356,856
2022-08-11	13.379	13.577	13.329	13.528	11.549	2,719,382
2022-08-10	13.032	13.428	13.032	13.329	11.380	3,028,282
2022-08-09	12.933	13.131	12.933	13.082	11.168	2,354,517

← NewerPage 17 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.