IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	13.082	13.082	12.933	13.032	11.126	1,865,339
2022-08-05	13.131	13.181	13.032	13.082	11.168	3,504,465
2022-08-04	13.082	13.181	12.933	13.181	11.253	2,250,555
2022-08-03	13.230	13.280	13.082	13.181	11.253	1,678,634
2022-08-02	13.379	13.379	13.181	13.230	11.295	2,984,542
2022-08-01	13.280	13.478	13.181	13.428	11.465	3,185,876
2022-07-29	13.825	13.974	13.825	13.974	11.362	5,031,820
2022-07-28	13.825	13.825	13.726	13.825	11.241	2,628,216
2022-07-27	13.478	13.676	13.428	13.676	11.120	2,070,401
2022-07-26	13.577	13.627	13.478	13.478	10.959	2,084,345
2022-07-25	13.280	13.528	13.230	13.528	10.999	1,788,689
2022-07-22	13.082	13.329	13.082	13.329	10.838	2,276,547
2022-07-21	12.883	13.230	12.883	13.131	10.677	1,322,508
2022-07-20	13.082	13.230	12.982	13.032	10.596	3,388,268
2022-07-19	12.685	13.082	12.636	12.982	10.556	2,921,596
2022-07-18	12.487	12.735	12.437	12.685	10.314	3,093,285
2022-07-15	12.735	12.735	12.388	12.487	10.153	3,531,395
2022-07-14	12.735	12.784	12.636	12.735	10.355	3,025,211
2022-07-13	12.784	12.982	12.685	12.735	10.355	5,458,305
2022-07-12	13.181	13.181	12.586	12.685	10.314	7,417,276
2022-07-11	13.379	13.428	13.131	13.181	10.717	3,583,666
2022-07-08	13.428	13.627	13.428	13.478	10.959	1,952,705
2022-07-07	13.280	13.528	13.230	13.379	10.878	3,626,057
2022-07-06	13.627	13.627	13.181	13.181	10.717	5,482,284
2022-07-05	13.627	13.775	13.428	13.627	11.080	2,800,203
2022-07-04	13.924	13.974	13.379	13.478	10.959	7,352,964
2022-07-01	14.370	14.370	13.875	13.924	11.321	6,815,676
2022-06-30	14.618	14.667	14.320	14.419	11.724	6,995,541
2022-06-29	14.618	14.667	14.519	14.667	11.926	9,938,038
2022-06-28	15.609	15.658	15.559	15.609	12.168	7,845,255
2022-06-27	15.658	15.757	15.559	15.658	12.206	8,626,187
2022-06-24	15.609	15.658	15.510	15.609	12.168	4,617,141
2022-06-23	15.609	15.658	15.361	15.510	12.090	4,769,986
2022-06-22	15.708	15.708	15.460	15.510	12.090	4,986,181
2022-06-21	15.609	15.708	15.510	15.708	12.245	4,393,545
2022-06-20	15.609	15.708	15.460	15.460	12.052	4,526,678
2022-06-17	15.757	15.857	15.609	15.609	12.168	23,129,150
2022-06-16	16.005	16.055	15.857	15.857	12.361	6,536,993
2022-06-15	15.757	15.956	15.708	15.906	12.399	8,518,294
2022-06-14	15.410	15.807	15.410	15.708	12.245	10,190,655
2022-06-13	15.361	15.460	15.361	15.361	11.974	6,584,689
2022-06-10	15.361	15.510	15.361	15.510	12.090	1,632,532
2022-06-09	15.410	15.460	15.361	15.460	12.052	2,507,756
2022-06-08	15.460	15.559	15.410	15.510	12.090	3,643,769
2022-06-07	15.361	15.460	15.311	15.361	11.974	1,661,494
2022-06-06	15.361	15.410	15.311	15.361	11.974	2,042,277
2022-06-02	15.262	15.410	15.262	15.311	11.936	2,296,232
2022-06-01	15.460	15.609	15.311	15.361	11.974	4,908,325
2022-05-31	15.510	15.510	15.410	15.460	12.052	2,465,699
2022-05-30	15.361	15.559	15.311	15.510	12.090	2,912,856
2022-05-27	15.163	15.311	15.163	15.262	11.897	1,856,699
2022-05-26	15.113	15.262	15.113	15.163	11.820	1,954,844
2022-05-25	15.311	15.361	15.163	15.163	11.820	2,829,767
2022-05-24	15.361	15.361	15.262	15.262	11.897	2,230,919
2022-05-23	15.410	15.410	15.212	15.361	11.974	1,944,876
2022-05-20	15.361	15.460	15.262	15.311	11.936	2,470,927
2022-05-19	15.460	15.460	15.311	15.361	11.974	3,559,528
2022-05-18	15.410	15.708	15.361	15.658	12.206	3,297,832
2022-05-17	15.311	15.460	15.262	15.460	12.052	2,654,160
2022-05-16	15.262	15.311	15.113	15.262	11.897	3,494,551

← NewerPage 18 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.