IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	15.906	15.956	15.807	15.906	12.399	10,285,740
2022-02-11	15.956	16.055	15.906	16.005	12.477	6,658,529
2022-02-10	16.055	16.104	16.005	16.104	12.554	3,835,686
2022-02-09	16.005	16.055	15.956	16.055	12.515	6,276,047
2022-02-08	15.906	16.055	15.857	16.005	12.477	7,362,172
2022-02-07	15.857	15.906	15.807	15.906	12.399	8,078,508
2022-01-26	15.757	15.857	15.757	15.807	12.322	3,905,467
2022-01-25	15.757	15.807	15.708	15.757	12.283	3,571,092
2022-01-24	15.708	15.857	15.609	15.807	12.322	7,738,408
2022-01-21	15.956	16.005	15.807	15.857	12.361	7,943,439
2022-01-20	16.055	16.055	15.956	16.005	12.477	4,171,315
2022-01-19	16.104	16.154	16.005	16.055	12.515	5,627,420
2022-01-18	16.055	16.154	16.055	16.104	12.554	4,451,647
2022-01-17	16.104	16.154	16.055	16.055	12.515	4,280,144
2022-01-14	16.203	16.253	16.055	16.154	12.593	10,376,888
2022-01-13	16.055	16.253	16.005	16.203	12.631	13,785,662
2022-01-12	15.906	16.203	15.906	16.005	12.477	13,025,753
2022-01-11	15.807	15.906	15.757	15.807	12.322	8,382,859
2022-01-10	15.757	15.807	15.757	15.807	12.322	3,113,860
2022-01-07	15.757	15.857	15.708	15.757	12.283	5,687,787
2022-01-06	15.757	15.807	15.708	15.757	12.283	2,245,142
2022-01-05	15.807	15.857	15.757	15.757	12.283	2,615,305
2022-01-04	15.807	15.857	15.807	15.807	12.322	2,183,175
2022-01-03	15.906	15.906	15.807	15.807	12.322	2,939,765
2021-12-30	15.857	15.906	15.807	15.906	12.399	6,552,999
2021-12-29	15.757	15.857	15.708	15.807	12.322	3,664,891
2021-12-28	15.708	15.757	15.658	15.757	12.283	6,312,842
2021-12-27	15.658	15.757	15.658	15.708	12.245	2,691,341
2021-12-24	15.658	15.757	15.658	15.708	12.245	2,814,285
2021-12-23	15.658	15.757	15.658	15.708	12.245	3,387,884
2021-12-22	15.708	15.757	15.658	15.658	12.206	2,706,084
2021-12-21	15.658	15.708	15.658	15.658	12.206	2,008,310
2021-12-20	15.708	15.757	15.658	15.658	12.206	5,148,392
2021-12-17	15.708	15.857	15.708	15.708	12.245	8,792,459
2021-12-16	15.807	15.857	15.708	15.708	12.245	4,462,676
2021-12-15	15.757	15.857	15.757	15.757	12.283	2,858,218
2021-12-14	15.857	15.906	15.807	15.807	12.322	3,286,199
2021-12-13	15.906	15.956	15.857	15.906	12.399	7,103,527
2021-12-10	15.757	15.906	15.708	15.857	12.361	4,406,523
2021-12-09	15.757	15.807	15.708	15.757	12.283	3,062,266
2021-12-08	15.807	15.857	15.708	15.757	12.283	4,519,856
2021-12-07	15.708	15.757	15.609	15.757	12.283	5,158,046
2021-12-06	15.757	15.757	15.658	15.708	12.245	3,647,722
2021-12-03	15.857	15.857	15.757	15.757	12.283	2,674,045
2021-12-02	15.708	15.807	15.708	15.757	12.283	3,037,975
2021-12-01	15.708	15.807	15.708	15.757	12.283	3,092,589
2021-11-30	15.658	15.857	15.658	15.857	12.361	5,491,400
2021-11-29	15.807	15.807	15.559	15.708	12.245	5,677,862
2021-11-26	16.055	16.055	15.857	15.857	12.361	3,333,732
2021-11-25	16.055	16.104	16.005	16.055	12.515	4,152,202
2021-11-24	15.857	16.055	15.857	16.055	12.515	6,312,835
2021-11-23	15.956	15.956	15.857	15.857	12.361	2,603,426
2021-11-22	15.956	16.005	15.857	15.956	12.438	3,965,586
2021-11-19	16.253	16.302	15.956	16.005	12.477	7,841,494
2021-11-18	15.807	16.253	15.807	16.253	12.670	16,254,463
2021-11-17	15.708	15.857	15.658	15.857	12.361	13,036,007
2021-11-16	15.658	15.708	15.609	15.708	12.245	4,088,181
2021-11-15	15.708	15.708	15.609	15.658	12.206	7,741,785
2021-11-12	15.609	15.708	15.559	15.708	12.245	6,303,911
2021-11-11	15.609	15.609	15.510	15.609	12.168	4,827,816

← NewerPage 20 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.