IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	12.100	12.200	12.050	12.150	11.116	2,720,672
2025-04-30	12.100	12.200	12.050	12.100	11.070	2,807,905
2025-04-29	12.050	12.200	12.000	12.100	11.070	1,921,081
2025-04-28	12.050	12.150	12.000	12.000	10.979	2,786,229
2025-04-25	12.000	12.200	12.000	12.050	11.024	2,140,598
2025-04-24	12.100	12.100	11.950	11.950	10.933	2,148,090
2025-04-23	12.050	12.100	12.000	12.000	10.979	1,851,241
2025-04-22	12.100	12.100	11.950	11.950	10.933	2,030,737
2025-04-21	12.050	12.200	12.050	12.100	11.070	1,746,242
2025-04-18	12.150	12.300	12.100	12.100	11.070	1,956,809
2025-04-17	12.250	12.250	12.100	12.100	11.070	2,293,711
2025-04-16	12.400	12.450	12.250	12.250	11.207	3,195,118
2025-04-15	12.350	12.600	12.350	12.550	11.482	3,044,215
2025-04-14	12.450	12.750	12.350	12.400	11.345	3,709,877
2025-04-11	12.650	12.700	12.200	12.500	11.436	3,771,605
2025-04-10	12.700	12.900	12.500	12.850	11.756	6,248,710
2025-04-09	12.050	12.300	11.700	11.850	10.841	12,234,356
2025-04-08	11.750	12.250	11.650	12.050	11.024	9,898,846
2025-04-07	11.750	11.900	11.750	11.750	10.750	12,035,296
2025-04-02	12.850	13.050	12.800	13.050	11.939	3,122,641
2025-04-01	12.800	13.100	12.800	12.900	11.802	4,318,464
2025-03-31	12.850	13.000	12.750	12.800	11.711	8,696,856
2025-03-28	13.200	13.200	13.000	13.050	11.939	6,352,816
2025-03-27	13.350	13.400	13.150	13.300	12.168	5,064,142
2025-03-26	13.350	13.450	13.350	13.450	12.305	3,670,878
2025-03-25	13.450	13.500	13.300	13.400	12.259	3,930,199
2025-03-24	13.450	13.500	13.450	13.450	12.305	2,770,979
2025-03-21	13.500	13.500	13.450	13.500	12.351	3,359,628
2025-03-20	13.550	13.600	13.500	13.500	12.351	2,940,365
2025-03-19	13.550	13.600	13.500	13.550	12.397	3,611,224
2025-03-18	13.550	13.600	13.500	13.500	12.351	3,885,780
2025-03-17	13.700	13.750	13.450	13.500	12.351	5,615,229
2025-03-14	13.650	13.800	13.650	13.700	12.534	4,191,345
2025-03-13	13.800	13.800	13.700	13.700	12.534	3,951,621
2025-03-12	13.700	13.800	13.700	13.750	12.580	3,880,242
2025-03-11	13.650	13.950	13.650	13.750	12.580	6,980,186
2025-03-10	14.000	14.000	13.850	13.850	12.671	5,129,978
2025-03-07	14.100	14.150	14.000	14.000	12.808	6,091,118
2025-03-06	14.150	14.200	14.100	14.100	12.900	3,092,716
2025-03-05	14.050	14.200	14.050	14.150	12.946	5,304,262
2025-03-04	14.050	14.200	14.000	14.050	12.854	4,872,222
2025-03-03	14.350	14.350	14.000	14.150	12.946	10,558,682
2025-02-27	14.350	14.450	14.300	14.400	13.174	3,563,708
2025-02-26	14.350	14.500	14.300	14.350	13.129	2,483,293
2025-02-25	14.400	14.450	14.350	14.350	13.129	2,219,279
2025-02-24	14.450	14.550	14.450	14.450	13.220	2,094,264
2025-02-21	14.400	14.550	14.350	14.550	13.312	4,720,763
2025-02-20	14.450	14.500	14.300	14.400	13.174	5,321,463
2025-02-19	14.300	14.550	14.300	14.450	13.220	4,155,277
2025-02-18	14.250	14.350	14.200	14.300	13.083	2,129,198
2025-02-17	14.250	14.450	14.150	14.250	13.037	3,900,137
2025-02-14	14.100	14.200	14.100	14.100	12.900	2,892,433
2025-02-13	14.100	14.300	14.050	14.100	12.900	6,619,125
2025-02-12	14.200	14.250	14.100	14.100	12.900	3,435,518
2025-02-11	14.250	14.400	14.200	14.200	12.991	3,752,970
2025-02-10	14.250	14.400	14.250	14.250	13.037	3,090,301
2025-02-07	14.400	14.450	14.250	14.300	13.083	2,805,669
2025-02-06	14.300	14.450	14.300	14.400	13.174	2,590,639
2025-02-05	14.400	14.500	14.250	14.250	13.037	3,863,734
2025-02-04	14.500	14.600	14.250	14.250	13.037	3,254,509

← NewerPage 7 of 21 · 1,216 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.