IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	15.014	15.212	15.014	15.163	11.820	5,589,655
2022-05-12	15.460	15.460	14.965	15.014	11.704	9,207,230
2022-05-11	15.510	15.658	15.460	15.460	12.052	4,079,459
2022-05-10	15.311	15.510	15.163	15.510	12.090	6,312,881
2022-05-09	15.658	15.658	15.410	15.460	12.052	7,181,361
2022-05-06	15.757	15.757	15.658	15.708	12.245	4,899,273
2022-05-05	15.857	15.906	15.807	15.807	12.322	2,549,542
2022-05-04	15.906	15.906	15.807	15.807	12.322	2,552,312
2022-05-03	15.906	15.906	15.807	15.857	12.361	2,505,570
2022-04-29	15.956	15.956	15.857	15.906	12.399	3,181,015
2022-04-28	15.807	15.906	15.757	15.906	12.399	4,083,533
2022-04-27	15.807	15.857	15.708	15.807	12.322	7,632,017
2022-04-26	15.857	15.956	15.857	15.857	12.361	4,892,749
2022-04-25	15.857	15.906	15.757	15.857	12.361	9,077,816
2022-04-22	15.956	16.104	15.906	16.055	12.515	3,576,480
2022-04-21	15.956	16.055	15.956	16.005	12.477	2,981,375
2022-04-20	16.005	16.005	15.857	15.956	12.438	3,870,995
2022-04-19	15.906	16.055	15.857	15.956	12.438	4,775,541
2022-04-18	16.005	16.005	15.807	15.906	12.399	8,352,752
2022-04-15	16.055	16.203	16.005	16.055	12.515	3,928,772
2022-04-14	16.253	16.253	16.055	16.104	12.554	5,877,463
2022-04-13	16.203	16.302	16.104	16.253	12.670	6,774,142
2022-04-12	16.203	16.253	16.055	16.253	12.670	8,237,226
2022-04-11	16.649	16.699	16.253	16.352	12.747	22,801,508
2022-04-08	16.947	16.947	16.748	16.947	13.211	5,652,389
2022-04-07	17.046	17.194	16.748	16.748	13.056	16,889,043
2022-04-06	16.748	17.095	16.600	17.046	13.288	13,994,212
2022-04-01	16.600	16.748	16.451	16.748	13.056	7,265,583
2022-03-31	16.402	16.699	16.352	16.600	12.940	13,048,324
2022-03-30	16.402	16.451	16.352	16.402	12.786	7,210,974
2022-03-29	16.253	16.352	16.253	16.352	12.747	5,791,444
2022-03-28	16.302	16.302	16.104	16.253	12.670	5,020,863
2022-03-25	16.352	16.402	16.253	16.302	12.708	5,948,723
2022-03-24	16.352	16.352	16.253	16.352	12.747	5,627,468
2022-03-23	16.203	16.352	16.203	16.352	12.747	11,421,342
2022-03-22	16.203	16.203	16.055	16.203	12.631	3,993,424
2022-03-21	16.154	16.302	16.154	16.203	12.631	6,817,972
2022-03-18	16.005	16.352	16.005	16.154	12.593	12,959,287
2022-03-17	15.857	15.956	15.807	15.956	12.438	9,868,448
2022-03-16	15.708	15.757	15.658	15.757	12.283	8,347,065
2022-03-15	15.460	15.757	15.361	15.708	12.245	20,462,886
2022-03-14	14.816	14.965	14.766	14.915	11.627	4,570,448
2022-03-11	14.865	14.865	14.766	14.766	11.511	3,463,296
2022-03-10	14.667	14.915	14.667	14.865	11.588	6,504,403
2022-03-09	14.915	14.965	14.568	14.667	11.434	15,512,392
2022-03-08	15.311	15.361	14.865	14.915	11.627	17,679,459
2022-03-07	15.658	15.658	15.460	15.510	12.090	10,640,909
2022-03-04	15.757	15.807	15.658	15.708	12.245	3,391,463
2022-03-03	15.857	15.857	15.757	15.807	12.322	2,120,828
2022-03-02	15.757	15.807	15.708	15.757	12.283	3,135,432
2022-03-01	15.658	15.807	15.658	15.757	12.283	3,355,897
2022-02-25	15.708	15.757	15.658	15.658	12.206	5,200,353
2022-02-24	15.757	15.807	15.658	15.708	12.245	8,363,416
2022-02-23	15.807	15.857	15.757	15.807	12.322	3,125,472
2022-02-22	15.857	15.857	15.757	15.807	12.322	4,174,752
2022-02-21	15.857	15.906	15.757	15.906	12.399	4,809,277
2022-02-18	15.807	15.906	15.807	15.857	12.361	4,729,252
2022-02-17	15.857	15.906	15.807	15.857	12.361	5,450,203
2022-02-16	15.906	15.956	15.857	15.857	12.361	3,246,471
2022-02-15	15.857	15.906	15.857	15.857	12.361	3,630,325

← NewerPage 19 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.