IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	14.400	14.650	14.350	14.450	13.220	4,949,461
2025-01-22	14.450	14.500	14.400	14.450	13.220	2,129,572
2025-01-21	14.300	14.450	14.300	14.300	13.083	1,849,372
2025-01-20	14.350	14.400	14.300	14.300	13.083	1,448,262
2025-01-17	14.400	14.450	14.350	14.350	13.129	1,502,645
2025-01-16	14.500	14.550	14.300	14.300	13.083	2,556,219
2025-01-15	14.250	14.500	14.250	14.450	13.220	2,699,471
2025-01-14	14.300	14.400	14.250	14.250	13.037	2,860,026
2025-01-13	14.550	14.600	14.250	14.250	13.037	8,424,088
2025-01-10	14.650	14.750	14.600	14.600	13.357	3,089,552
2025-01-09	14.950	15.000	14.700	14.700	13.449	3,597,955
2025-01-08	14.700	15.000	14.650	15.000	13.723	6,118,231
2025-01-07	14.900	14.900	14.700	14.800	13.540	4,223,439
2025-01-06	14.650	14.900	14.650	14.850	13.586	4,312,519
2025-01-03	14.950	14.950	14.650	14.650	13.403	5,485,742
2025-01-02	14.900	14.950	14.700	14.950	13.678	7,776,733
2024-12-31	15.200	15.250	14.850	14.950	13.678	7,733,222
2024-12-30	15.200	15.350	15.050	15.350	14.044	5,978,009
2024-12-27	15.150	15.300	15.050	15.200	13.906	5,812,044
2024-12-26	15.150	15.300	15.100	15.100	13.815	5,003,931
2024-12-25	15.300	15.400	15.100	15.150	13.861	6,037,927
2024-12-24	15.200	15.300	15.100	15.250	13.952	7,529,201
2024-12-23	15.350	15.600	15.200	15.250	13.952	13,315,948
2024-12-20	15.450	15.550	15.200	15.200	13.906	14,083,265
2024-12-19	15.350	15.600	15.350	15.500	14.181	14,125,428
2024-12-18	15.150	15.500	15.150	15.500	14.181	14,559,048
2024-12-17	15.050	15.200	14.900	15.200	13.906	15,123,482
2024-12-16	15.000	15.200	14.950	15.100	13.815	11,442,854
2024-12-13	14.900	15.050	14.850	15.050	13.769	10,712,193
2024-12-12	14.900	15.050	14.850	15.000	13.723	9,196,280
2024-12-11	14.900	15.000	14.750	15.000	13.723	10,764,182
2024-12-10	14.950	15.050	14.800	14.950	13.678	6,092,714
2024-12-09	14.950	15.050	14.850	14.950	13.678	7,872,369
2024-12-06	14.800	15.000	14.800	15.000	13.723	8,113,378
2024-12-05	14.750	14.900	14.600	14.900	13.632	8,676,670
2024-12-04	14.800	14.800	14.550	14.800	13.540	12,381,335
2024-12-03	14.800	14.850	14.600	14.850	13.586	9,405,223
2024-12-02	14.650	14.850	14.500	14.700	13.449	9,215,263
2024-11-29	14.500	14.800	14.300	14.800	13.540	9,602,955
2024-11-28	14.400	14.700	14.250	14.700	13.449	13,818,672
2024-11-27	14.300	14.450	14.100	14.450	13.220	11,983,404
2024-11-26	14.250	14.300	14.100	14.300	13.083	9,260,976
2024-11-25	14.250	14.300	14.100	14.250	13.037	7,424,006
2024-11-22	14.350	14.400	14.200	14.250	13.037	2,119,566
2024-11-21	14.250	14.400	14.150	14.350	13.129	2,629,781
2024-11-20	14.400	14.500	14.200	14.250	13.037	3,045,407
2024-11-19	14.450	14.500	14.300	14.500	13.266	6,265,450
2024-11-18	14.100	14.500	14.100	14.500	13.266	6,825,971
2024-11-15	14.050	14.400	14.050	14.150	12.946	4,551,995
2024-11-14	14.200	14.400	14.100	14.200	12.991	6,247,370
2024-11-13	14.400	14.400	14.200	14.250	13.037	7,795,936
2024-11-12	14.250	14.600	14.200	14.600	13.357	7,498,978
2024-11-11	14.650	14.650	14.250	14.400	13.174	6,639,491
2024-11-08	14.750	14.750	14.350	14.600	13.357	8,072,078
2024-11-07	14.650	14.800	14.550	14.700	13.449	5,188,263
2024-11-06	14.850	14.850	14.650	14.750	13.495	3,463,349
2024-11-05	14.800	14.850	14.650	14.800	13.540	4,920,357
2024-11-04	15.000	15.000	14.750	14.800	13.540	4,694,664
2024-11-01	14.650	15.000	14.600	15.000	13.723	6,785,034
2024-10-30	14.800	14.800	14.650	14.750	13.495	3,955,065

← NewerPage 8 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.