IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.950	17.050	16.850	16.900	16.221	3,080,711
2026-01-15	17.000	17.050	16.650	16.950	16.269	5,165,188
2026-01-14	17.050	17.100	16.900	16.950	16.269	4,656,484
2026-01-13	17.000	17.150	16.900	17.050	16.365	5,574,105
2026-01-12	16.750	17.000	16.750	17.000	16.317	5,206,550
2026-01-09	16.750	16.850	16.700	16.750	16.077	3,312,570
2026-01-08	16.550	16.900	16.550	16.700	16.029	5,984,145
2026-01-07	16.350	16.600	16.350	16.550	15.885	3,382,675
2026-01-06	16.300	16.650	16.300	16.300	15.645	4,164,591
2026-01-05	16.100	16.250	16.000	16.200	15.549	4,668,930
2026-01-02	16.550	16.550	16.100	16.100	15.453	4,893,825
2025-12-31	16.400	16.550	16.100	16.550	15.885	7,850,079
2025-12-30	16.300	16.400	16.250	16.400	15.741	1,784,144
2025-12-29	16.200	16.400	16.200	16.300	15.645	2,577,185
2025-12-26	16.200	16.250	16.150	16.200	15.549	2,727,698
2025-12-24	16.450	16.450	16.200	16.200	15.549	4,823,453
2025-12-23	16.550	16.650	16.450	16.450	15.789	1,929,170
2025-12-22	16.500	16.650	16.450	16.550	15.885	2,755,896
2025-12-19	16.400	16.600	16.400	16.500	15.837	2,636,189
2025-12-18	16.600	16.650	16.400	16.400	15.741	4,047,265
2025-12-17	16.450	16.750	16.450	16.550	15.885	5,116,087
2025-12-16	16.100	16.450	16.050	16.450	15.789	3,764,768
2025-12-15	16.150	16.250	16.100	16.150	15.501	2,620,356
2025-12-12	16.050	16.150	16.000	16.100	15.453	2,882,353
2025-12-11	16.150	16.250	15.900	15.950	15.309	5,450,618
2025-12-10	16.500	16.600	16.050	16.150	15.501	7,029,616
2025-12-09	16.500	16.650	16.350	16.450	15.789	4,231,910
2025-12-08	16.750	16.800	16.300	16.450	15.789	5,771,675
2025-12-05	17.250	17.250	16.650	16.750	16.077	8,013,918
2025-12-04	17.250	17.250	17.100	17.250	16.557	9,912,843
2025-12-03	17.300	17.300	17.100	17.150	16.461	9,363,940
2025-12-02	17.100	17.250	17.050	17.150	16.461	15,780,399
2025-12-01	16.750	17.100	16.750	17.000	16.317	13,468,246
2025-11-28	16.750	17.050	16.700	16.750	16.077	11,501,099
2025-11-27	16.250	16.750	16.100	16.700	16.029	10,808,534
2025-11-26	16.400	16.400	16.100	16.300	15.645	6,647,432
2025-11-25	16.200	16.300	16.150	16.300	15.645	7,635,999
2025-11-24	15.850	16.250	15.850	16.150	15.501	9,435,553
2025-11-21	15.800	16.050	15.800	15.900	15.261	5,776,710
2025-11-20	15.650	16.000	15.650	15.900	15.261	4,364,927
2025-11-19	15.850	15.850	15.600	15.650	15.021	5,708,388
2025-11-18	15.950	16.100	15.700	15.850	15.213	7,061,128
2025-11-17	15.950	16.100	15.850	16.050	15.405	4,790,691
2025-11-14	15.900	16.050	15.850	15.950	15.309	3,801,245
2025-11-13	15.950	15.950	15.700	15.900	15.261	4,275,876
2025-11-12	16.000	16.100	15.850	15.900	15.261	3,736,275
2025-11-11	16.000	16.100	15.950	16.050	15.405	4,253,253
2025-11-10	16.050	16.100	15.850	16.050	15.405	2,600,002
2025-11-07	16.100	16.150	16.000	16.050	15.405	4,229,168
2025-11-06	16.000	16.100	15.950	16.100	15.453	4,623,849
2025-11-05	15.800	16.050	15.650	15.950	15.309	7,610,374
2025-11-04	15.550	15.850	15.500	15.800	15.165	5,504,870
2025-11-03	15.250	15.600	15.250	15.550	14.925	4,782,977
2025-10-31	15.300	15.350	15.150	15.250	14.637	2,346,420
2025-10-30	15.300	15.300	15.050	15.250	14.637	3,566,844
2025-10-29	15.350	15.400	15.200	15.250	14.637	1,582,216
2025-10-28	15.450	15.450	15.300	15.350	14.733	1,451,644
2025-10-27	15.450	15.500	15.300	15.400	14.781	1,911,036
2025-10-23	15.350	15.450	15.250	15.400	14.781	1,817,174
2025-10-22	15.150	15.400	15.150	15.350	14.733	3,220,192

← NewerPage 4 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.