IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	16.100	16.100	15.800	15.850	14.501	8,703,665
2025-07-25	16.250	16.350	16.100	16.100	14.730	7,847,878
2025-07-24	16.450	16.600	16.250	16.350	14.958	7,938,735
2025-07-23	16.450	16.550	16.200	16.500	15.096	7,293,484
2025-07-22	16.350	16.450	16.200	16.200	14.821	7,799,507
2025-07-21	16.600	17.100	16.400	16.400	15.004	24,951,506
2025-07-18	16.600	16.700	16.050	16.700	15.279	19,138,930
2025-07-17	16.150	16.500	16.100	16.500	15.096	15,184,325
2025-07-16	15.900	16.200	15.900	16.200	14.821	16,592,715
2025-07-15	16.050	16.250	15.700	16.100	14.730	27,239,767
2025-07-14	16.350	16.350	16.000	16.100	14.730	21,573,010
2025-07-11	16.100	16.650	16.000	16.300	14.913	41,927,850
2025-07-10	15.750	16.300	15.700	16.100	14.730	70,954,906
2025-07-09	16.950	17.150	15.550	15.750	14.409	224,919,393
2025-07-08	17.250	17.250	17.250	17.250	15.782	112,197,622
2025-07-07	14.400	15.700	14.400	15.700	14.364	73,806,255
2025-07-04	13.700	14.350	13.700	14.300	13.083	28,558,829
2025-07-03	13.600	13.800	13.550	13.700	12.534	7,856,304
2025-07-02	13.600	13.650	13.450	13.600	12.442	5,424,176
2025-07-01	13.500	13.650	13.450	13.600	12.442	6,456,155
2025-06-30	13.500	13.600	13.400	13.450	12.305	4,751,038
2025-06-27	13.450	13.700	13.450	13.550	12.397	6,151,990
2025-06-26	13.350	13.550	13.350	13.450	12.305	4,713,450
2025-06-25	13.250	13.500	13.200	13.350	12.214	6,318,086
2025-06-24	13.350	13.350	13.150	13.200	12.077	6,660,809
2025-06-23	13.300	13.400	13.150	13.150	12.031	4,231,116
2025-06-20	13.550	13.600	13.300	13.350	12.214	34,532,109
2025-06-19	13.450	13.650	13.400	13.550	12.397	7,083,457
2025-06-18	13.550	13.550	13.300	13.450	12.305	7,373,702
2025-06-17	13.550	13.600	13.200	13.400	12.259	7,637,371
2025-06-16	13.600	13.800	13.500	13.500	12.351	6,866,262
2025-06-13	13.800	13.950	13.650	13.650	12.488	11,419,752
2025-06-12	13.750	13.950	13.450	13.950	12.763	92,194,194
2025-06-11	14.300	14.300	13.350	13.950	12.763	106,383,834
2025-06-10	13.400	14.550	13.400	14.300	13.083	127,732,478
2025-06-09	12.750	13.450	12.750	13.400	12.259	81,646,175
2025-06-06	12.600	12.800	12.600	12.750	11.665	70,623,445
2025-06-05	12.650	12.700	12.500	12.600	11.528	70,601,924
2025-06-04	12.650	12.950	12.400	12.750	11.665	73,888,826
2025-06-03	12.650	12.850	12.500	12.700	11.619	5,192,287
2025-06-02	12.400	12.750	12.350	12.750	11.665	3,401,781
2025-05-29	12.600	12.600	12.400	12.500	11.436	2,828,608
2025-05-28	12.350	12.600	12.350	12.600	11.528	4,070,995
2025-05-27	12.450	12.500	12.300	12.300	11.253	2,281,763
2025-05-26	12.400	12.500	12.300	12.450	11.390	2,931,690
2025-05-23	12.350	12.450	12.350	12.400	11.345	1,083,300
2025-05-22	12.450	12.550	12.350	12.350	11.299	2,270,419
2025-05-21	12.350	12.500	12.350	12.500	11.436	3,190,947
2025-05-20	12.300	12.350	12.250	12.350	11.299	2,409,795
2025-05-19	12.250	12.300	12.200	12.250	11.207	2,162,511
2025-05-16	12.250	12.300	12.200	12.250	11.207	2,398,554
2025-05-15	12.300	12.300	12.200	12.250	11.207	1,791,430
2025-05-14	12.250	12.300	12.200	12.300	11.253	1,972,580
2025-05-13	12.300	12.350	12.200	12.250	11.207	2,468,876
2025-05-12	12.250	12.350	12.200	12.300	11.253	2,105,964
2025-05-09	12.050	12.250	12.050	12.250	11.207	3,297,872
2025-05-08	12.100	12.200	12.050	12.100	11.070	3,407,330
2025-05-07	12.200	12.250	12.100	12.150	11.116	2,288,133
2025-05-06	12.100	12.200	12.100	12.200	11.162	2,831,298
2025-05-05	12.150	12.200	12.000	12.100	11.070	3,614,312

← NewerPage 6 of 21 · 1,219 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.