IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.700	15.900	15.650	15.800	15.165	6,287,721
2026-07-20	15.750	15.800	15.550	15.700	15.069	5,476,872
2026-07-17	15.800	15.850	15.600	15.700	15.069	7,691,636
2026-07-16	15.800	15.850	15.750	15.850	15.213	2,919,145
2026-07-15	15.800	15.900	15.700	15.800	15.165	4,002,686
2026-07-14	15.950	15.950	15.500	15.700	15.069	10,313,845
2026-07-13	15.900	16.100	15.700	15.850	15.213	11,943,906
2026-07-10	15.800	15.800	15.800	15.800	15.165	0
2026-07-09	15.700	15.950	15.650	15.800	15.165	13,516,776
2026-07-08	15.500	15.950	15.500	15.700	15.069	24,420,689
2026-07-07	15.100	15.300	15.100	15.300	14.685	8,958,000
2026-07-06	15.000	15.250	15.000	15.200	14.589	8,395,167
2026-07-03	14.750	15.000	14.750	15.000	14.398	5,514,780
2026-07-02	14.850	14.900	14.750	14.800	14.206	2,741,679
2026-07-01	14.900	14.950	14.750	14.850	14.254	3,793,816
2026-06-30	14.800	14.900	14.750	14.850	14.254	4,719,949
2026-06-29	14.850	14.950	14.750	14.800	14.206	3,995,199
2026-06-26	14.900	15.000	14.800	14.800	14.206	12,543,034
2026-06-25	14.950	15.050	14.950	15.000	14.398	5,828,892
2026-06-24	15.000	15.000	14.800	14.950	14.349	5,450,957
2026-06-23	15.050	15.100	14.900	15.000	14.398	7,829,959
2026-06-22	15.300	15.300	15.000	15.050	14.445	8,141,133
2026-06-18	15.200	15.350	15.150	15.250	14.637	7,237,852
2026-06-17	15.100	15.400	15.050	15.200	14.589	12,624,005
2026-06-16	15.050	15.200	15.000	15.100	14.493	9,181,765
2026-06-15	15.100	15.200	14.950	15.050	14.445	8,057,725
2026-06-12	15.000	15.150	14.900	15.000	14.398	8,182,617
2026-06-11	15.100	15.100	14.850	14.950	14.349	5,738,420
2026-06-10	15.000	15.200	14.950	15.050	14.445	9,079,763
2026-06-09	14.650	15.100	14.650	15.000	14.398	7,565,664
2026-06-08	14.600	14.900	14.550	14.700	14.110	5,004,355
2026-06-05	15.150	15.200	14.900	15.050	14.445	5,998,598
2026-06-04	15.150	15.200	14.950	15.150	14.542	5,666,832
2026-06-03	14.750	15.200	14.650	15.150	14.542	9,932,098
2026-06-02	14.650	14.800	14.500	14.750	14.158	5,204,764
2026-06-01	14.700	14.750	14.550	14.750	14.158	4,529,096
2026-05-29	14.600	14.700	14.550	14.700	14.110	2,918,332
2026-05-28	14.600	14.700	14.500	14.600	14.014	3,710,724
2026-05-27	14.600	14.700	14.500	14.550	13.966	3,052,775
2026-05-26	14.550	14.700	14.500	14.600	14.014	2,219,723
2026-05-25	14.700	14.700	14.500	14.550	13.966	2,358,472
2026-05-22	14.650	14.850	14.600	14.650	14.062	1,872,966
2026-05-21	14.700	14.750	14.550	14.750	14.158	2,062,261
2026-05-20	14.650	14.700	14.500	14.700	14.110	2,140,522
2026-05-19	14.600	14.700	14.500	14.650	14.062	2,350,612
2026-05-18	14.600	14.650	14.450	14.550	13.966	1,902,340
2026-05-15	14.450	14.600	14.450	14.550	13.966	3,303,925
2026-05-14	14.700	14.850	14.500	14.600	14.014	3,607,284
2026-05-13	14.800	14.800	14.550	14.650	14.062	2,058,402
2026-05-12	14.800	14.850	14.600	14.800	14.206	3,785,325
2026-05-11	14.700	14.850	14.600	14.750	14.158	4,582,010
2026-05-08	14.650	14.650	14.500	14.650	14.062	2,103,523
2026-05-07	14.600	14.650	14.550	14.550	13.966	2,702,520
2026-05-06	14.600	14.650	14.450	14.550	13.966	2,479,899
2026-05-05	14.600	14.600	14.450	14.500	13.918	2,618,203
2026-05-04	14.500	14.600	14.400	14.600	14.014	3,041,745
2026-04-30	14.750	14.750	14.500	14.500	13.918	4,325,177
2026-04-29	14.850	14.850	14.650	14.750	14.158	2,096,193
2026-04-28	14.450	14.700	14.450	14.700	14.110	2,924,355
2026-04-27	14.550	14.750	14.350	14.450	13.870	8,648,265

← NewerPage 2 of 5 · 242 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.