IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	15.450	15.450	15.100	15.150	14.542	3,358,482
2025-10-20	15.600	15.600	15.150	15.350	14.733	3,342,321
2025-10-17	15.450	15.600	15.350	15.500	14.877	2,788,757
2025-10-16	15.250	15.500	15.250	15.450	14.829	2,918,451
2025-10-15	15.300	15.350	15.150	15.250	14.637	2,220,355
2025-10-14	15.300	15.500	15.150	15.300	14.685	3,444,779
2025-10-13	15.200	15.450	15.100	15.400	14.781	3,158,373
2025-10-09	15.350	15.400	15.200	15.400	14.781	1,957,244
2025-10-08	15.300	15.500	15.200	15.350	14.733	3,564,416
2025-10-07	15.250	15.350	15.050	15.300	14.685	2,674,507
2025-10-03	15.200	15.250	15.050	15.200	14.589	2,408,206
2025-10-02	15.150	15.200	15.000	15.100	14.493	1,332,057
2025-10-01	15.300	15.300	15.000	15.150	14.542	2,331,645
2025-09-30	14.950	15.400	14.800	15.400	14.781	4,201,169
2025-09-29	18.207	18.207	18.207	18.207	17.476	0
2025-09-26	14.850	14.850	14.650	14.850	14.254	2,614,897
2025-09-25	14.950	15.000	14.750	14.800	14.206	1,702,723
2025-09-24	14.900	15.050	14.800	14.850	14.254	1,940,472
2025-09-23	14.900	14.900	14.800	14.900	14.302	1,474,296
2025-09-22	14.850	14.900	14.700	14.900	14.302	3,540,594
2025-09-19	15.000	15.050	14.850	14.850	14.254	3,584,060
2025-09-18	15.150	15.200	14.900	15.000	14.398	3,339,704
2025-09-17	15.250	15.350	15.000	15.000	14.398	2,517,446
2025-09-16	15.250	15.300	15.050	15.250	14.637	4,696,292
2025-09-15	15.300	15.350	15.200	15.250	14.637	1,535,789
2025-09-12	15.150	15.350	15.150	15.300	14.685	3,642,556
2025-09-11	15.200	15.250	14.950	15.100	14.493	3,388,989
2025-09-10	15.150	15.300	15.150	15.200	14.589	2,044,197
2025-09-09	15.150	15.350	15.150	15.200	14.589	2,251,027
2025-09-08	15.150	15.250	14.950	15.150	14.542	3,879,049
2025-09-05	15.200	15.300	15.150	15.150	14.542	1,456,018
2025-09-04	15.500	15.500	15.100	15.150	14.542	2,998,148
2025-09-03	15.450	15.500	15.350	15.400	14.781	1,411,591
2025-09-02	15.500	15.600	15.250	15.350	14.733	2,788,797
2025-09-01	15.500	15.700	15.400	15.400	14.781	3,279,930
2025-08-29	15.600	15.750	15.500	15.500	14.877	4,223,147
2025-08-28	15.600	15.850	15.450	15.500	14.877	2,704,987
2025-08-27	15.400	15.700	15.400	15.600	14.973	2,170,884
2025-08-26	15.600	15.700	15.400	15.400	14.781	4,926,933
2025-08-25	15.850	15.900	15.500	15.650	15.021	2,169,286
2025-08-22	15.500	15.800	15.450	15.800	15.165	3,358,819
2025-08-21	15.650	15.800	15.500	15.500	14.877	1,501,622
2025-08-20	15.750	15.900	15.550	15.650	15.021	3,755,171
2025-08-19	15.900	16.050	15.700	15.700	15.069	2,394,054
2025-08-18	16.200	16.250	15.850	16.050	15.405	4,835,148
2025-08-15	16.000	16.300	15.950	16.250	15.597	9,007,558
2025-08-14	16.100	16.300	15.900	16.000	15.357	6,369,340
2025-08-13	15.450	16.000	15.450	15.900	15.261	7,851,935
2025-08-12	15.150	15.450	15.150	15.350	14.733	5,584,731
2025-08-11	15.000	15.200	14.850	15.150	14.542	5,209,949
2025-08-08	14.800	15.100	14.800	15.000	14.398	7,206,784
2025-08-07	14.800	14.900	14.700	14.800	14.206	3,588,908
2025-08-06	14.750	15.000	14.700	14.850	14.254	6,041,029
2025-08-05	14.550	14.750	14.550	14.700	14.110	5,090,137
2025-08-04	14.400	14.700	14.400	14.550	13.966	5,252,005
2025-08-01	14.550	14.550	14.550	14.550	13.966	0
2025-07-31	14.750	14.800	14.500	14.550	13.966	5,530,001
2025-07-30	14.800	14.900	14.600	14.700	14.110	3,616,518
2025-07-29	15.200	15.250	14.750	14.800	14.206	7,530,011
2025-07-28	16.100	16.100	15.800	15.850	14.501	8,703,665

← NewerPage 5 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.