IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.850	14.850	14.600	14.600	14.014	3,442,694
2026-04-23	14.950	14.950	14.650	14.850	14.254	4,888,051
2026-04-22	15.100	15.100	14.950	14.950	14.349	4,467,979
2026-04-21	15.250	15.250	15.000	15.100	14.493	4,245,595
2026-04-20	15.200	15.250	15.050	15.250	14.637	2,313,473
2026-04-17	15.500	15.500	15.200	15.200	14.589	3,373,740
2026-04-16	15.300	15.550	15.250	15.450	14.829	2,915,294
2026-04-15	15.200	15.400	15.200	15.300	14.685	2,050,613
2026-04-14	15.250	15.400	15.200	15.250	14.637	2,057,653
2026-04-13	15.350	15.400	15.150	15.200	14.589	2,977,128
2026-04-10	15.350	15.400	15.250	15.350	14.733	1,661,093
2026-04-09	15.500	15.500	15.250	15.250	14.637	1,695,762
2026-04-08	15.350	15.500	15.300	15.350	14.733	2,353,987
2026-04-07	15.000	15.250	14.950	15.200	14.589	1,980,488
2026-04-02	15.000	15.150	14.950	14.950	14.349	1,994,609
2026-04-01	15.250	15.250	15.000	15.000	14.398	2,430,289
2026-03-31	15.000	15.050	14.900	14.900	14.302	3,384,283
2026-03-30	15.200	15.350	15.050	15.050	14.445	5,892,861
2026-03-27	15.950	16.150	15.500	15.550	14.925	6,304,746
2026-03-26	17.300	17.300	16.200	16.250	15.597	7,346,420
2026-03-25	17.000	17.400	16.900	17.300	16.605	11,368,817
2026-03-24	16.800	17.050	16.500	16.950	16.269	6,800,470
2026-03-23	16.350	16.800	16.300	16.700	16.029	9,043,245
2026-03-20	16.050	16.550	16.000	16.550	15.885	4,237,745
2026-03-19	16.200	16.250	16.000	16.050	15.405	3,805,885
2026-03-18	16.450	16.450	16.200	16.200	15.549	1,597,755
2026-03-17	16.500	16.600	16.250	16.250	15.597	4,141,977
2026-03-16	16.550	16.650	16.400	16.600	15.933	2,415,742
2026-03-13	16.500	16.650	16.300	16.300	15.645	5,229,217
2026-03-12	16.200	16.700	16.200	16.550	15.885	5,256,338
2026-03-11	15.950	16.300	15.950	16.250	15.597	3,050,712
2026-03-10	15.900	16.050	15.750	15.950	15.309	3,575,320
2026-03-09	15.650	15.800	15.150	15.700	15.069	5,781,036
2026-03-06	16.100	16.150	15.750	15.850	15.213	7,168,511
2026-03-05	16.400	16.600	16.150	16.200	15.549	4,010,161
2026-03-04	16.600	16.650	16.250	16.250	15.597	5,480,618
2026-03-03	16.600	16.800	16.550	16.700	16.029	2,255,068
2026-03-02	16.950	16.950	16.600	16.700	16.029	3,272,413
2026-02-26	16.600	17.100	16.550	16.950	16.269	6,356,058
2026-02-25	17.250	17.250	16.550	16.600	15.933	9,588,350
2026-02-24	17.600	17.650	17.250	17.400	16.701	5,723,279
2026-02-23	17.250	17.800	17.250	17.600	16.893	14,532,646
2026-02-11	17.100	17.300	17.050	17.200	16.509	10,485,266
2026-02-10	16.650	17.050	16.650	17.050	16.365	8,289,540
2026-02-09	16.600	16.800	16.550	16.650	15.981	4,884,325
2026-02-06	16.400	16.600	16.300	16.500	15.837	1,705,068
2026-02-05	16.400	16.650	16.400	16.500	15.837	4,641,634
2026-02-04	16.350	16.550	16.350	16.400	15.741	3,636,029
2026-02-03	16.400	16.500	16.300	16.350	15.693	4,476,687
2026-02-02	16.700	16.700	16.250	16.400	15.741	4,746,073
2026-01-30	16.550	16.850	16.550	16.700	16.029	4,192,025
2026-01-29	16.450	16.750	16.450	16.750	16.077	3,870,176
2026-01-28	16.450	16.550	16.400	16.550	15.885	2,254,958
2026-01-27	16.700	16.750	16.450	16.450	15.789	4,187,645
2026-01-26	16.700	16.700	16.600	16.700	16.029	2,525,962
2026-01-23	16.600	16.650	16.500	16.650	15.981	2,279,788
2026-01-22	16.550	16.750	16.500	16.550	15.885	2,543,646
2026-01-21	16.300	16.650	16.100	16.500	15.837	3,970,166
2026-01-20	16.350	16.450	16.200	16.300	15.645	3,475,703
2026-01-19	16.900	16.900	16.350	16.350	15.693	7,122,280

← NewerPage 3 of 21 · 1,218 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.