IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.850	14.850	14.700	14.750	13.495	4,104,789
2024-10-28	15.050	15.050	14.850	14.850	13.586	2,198,275
2024-10-25	15.100	15.150	14.900	14.900	13.632	3,691,074
2024-10-24	15.050	15.150	14.900	15.150	13.861	5,534,502
2024-10-23	15.250	15.350	15.050	15.050	13.769	5,080,075
2024-10-22	15.450	15.500	15.250	15.250	13.952	6,267,098
2024-10-21	15.600	15.600	15.350	15.550	14.226	7,442,986
2024-10-18	15.700	15.700	15.500	15.550	14.226	5,159,146
2024-10-17	15.500	15.650	15.350	15.650	14.318	7,476,712
2024-10-16	15.550	15.600	15.300	15.550	14.226	17,670,932
2024-10-15	15.450	15.600	15.350	15.600	14.272	8,773,005
2024-10-14	15.200	15.450	15.150	15.450	14.135	7,403,919
2024-10-11	15.400	15.400	15.100	15.200	13.906	6,088,295
2024-10-09	15.450	15.500	15.200	15.450	14.135	6,807,006
2024-10-08	15.350	15.550	15.100	15.550	14.226	9,379,339
2024-10-07	15.300	15.500	15.300	15.500	14.181	7,168,794
2024-10-04	15.000	15.300	15.000	15.200	13.906	10,960,487
2024-10-01	15.150	15.150	14.950	15.150	13.861	7,509,227
2024-09-30	15.100	15.250	15.000	15.150	13.861	8,753,974
2024-09-27	15.150	15.200	15.050	15.200	13.906	7,364,706
2024-09-26	15.150	15.150	14.950	15.100	13.815	8,120,547
2024-09-25	14.900	15.100	14.800	15.100	13.815	8,460,698
2024-09-24	14.750	14.950	14.650	14.800	13.540	4,508,621
2024-09-23	14.800	14.850	14.550	14.700	13.449	9,049,332
2024-09-20	15.100	15.100	14.700	14.750	13.495	14,713,731
2024-09-19	14.850	15.050	14.800	14.950	13.678	6,962,357
2024-09-18	15.200	15.200	14.800	14.800	13.540	8,361,509
2024-09-16	15.250	15.450	15.100	15.250	13.952	4,686,230
2024-09-13	15.250	15.300	15.050	15.300	13.998	7,169,346
2024-09-12	15.200	15.250	15.000	15.200	13.906	4,212,147
2024-09-11	15.450	15.450	15.000	15.050	13.769	8,267,222
2024-09-10	15.550	15.700	15.400	15.500	14.181	4,406,411
2024-09-09	15.350	15.750	15.350	15.500	14.181	10,366,504
2024-09-06	15.600	15.800	15.300	15.800	14.455	8,644,015
2024-09-05	15.500	15.900	15.450	15.600	14.272	7,991,193
2024-09-04	15.450	15.850	15.250	15.400	14.089	13,804,911
2024-09-03	15.950	16.000	15.750	15.800	14.455	7,907,066
2024-09-02	15.700	15.950	15.650	15.950	14.592	5,590,524
2024-08-30	15.600	15.750	15.500	15.750	14.409	6,109,286
2024-08-29	15.500	15.650	15.350	15.600	14.272	5,379,247
2024-08-28	15.600	15.650	15.500	15.500	14.181	2,494,049
2024-08-27	15.450	15.600	15.350	15.600	14.272	3,573,574
2024-08-26	15.300	15.600	15.300	15.550	14.226	5,840,910
2024-08-23	15.300	15.300	15.150	15.300	13.998	2,509,478
2024-08-22	15.300	15.300	15.150	15.300	13.998	1,697,847
2024-08-21	15.150	15.300	15.100	15.300	13.998	3,561,017
2024-08-20	15.200	15.200	15.100	15.200	13.906	2,165,957
2024-08-19	15.300	15.300	15.150	15.200	13.906	2,451,697
2024-08-16	15.450	15.500	15.250	15.250	13.952	3,346,261
2024-08-15	15.550	15.550	15.200	15.250	13.952	4,358,372
2024-08-14	15.300	15.500	15.200	15.500	14.181	6,751,218
2024-08-13	15.200	15.250	15.000	15.250	13.952	5,522,301
2024-08-12	15.100	15.200	15.050	15.150	13.861	4,522,915
2024-08-09	14.950	15.250	14.950	15.150	13.861	8,266,930
2024-08-08	14.600	15.000	14.550	14.950	13.678	6,529,404
2024-08-07	14.400	14.900	14.400	14.650	13.403	8,049,985
2024-08-06	14.250	14.500	13.800	14.400	13.174	13,122,901
2024-08-05	14.950	15.000	14.100	14.250	13.037	17,508,968
2024-08-02	15.300	15.350	15.150	15.250	13.952	8,029,685
2024-08-01	15.350	15.450	15.200	15.450	14.135	6,275,120

← NewerPage 9 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.