IBF Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	11.950	12.000	11.900	11.900	10.160	1,950,856
2024-01-29	11.900	12.000	11.900	11.950	10.202	2,327,721
2024-01-26	11.850	12.000	11.850	11.950	10.202	2,539,249
2024-01-25	11.950	12.000	11.900	11.900	10.160	1,144,678
2024-01-24	12.000	12.000	11.900	11.950	10.202	1,734,314
2024-01-23	11.900	12.000	11.900	12.000	10.245	1,387,636
2024-01-22	12.000	12.050	11.900	11.900	10.160	2,447,550
2024-01-19	11.900	12.000	11.900	11.950	10.202	3,833,737
2024-01-18	11.800	11.900	11.700	11.800	10.074	1,759,897
2024-01-17	11.850	11.900	11.750	11.750	10.032	4,774,007
2024-01-16	12.000	12.050	11.800	11.850	10.117	6,635,716
2024-01-15	12.100	12.100	12.050	12.050	10.288	1,708,548
2024-01-12	12.050	12.100	12.000	12.050	10.288	1,722,550
2024-01-11	12.100	12.100	12.050	12.050	10.288	1,739,829
2024-01-10	12.200	12.200	12.050	12.050	10.288	3,494,499
2024-01-09	12.300	12.350	12.200	12.250	10.458	3,857,438
2024-01-08	12.300	12.400	12.300	12.300	10.501	3,951,182
2024-01-05	12.300	12.300	12.250	12.300	10.501	3,562,311
2024-01-04	12.250	12.300	12.200	12.250	10.458	4,779,191
2024-01-03	12.300	12.300	12.150	12.250	10.458	6,303,564
2024-01-02	12.300	12.400	12.250	12.300	10.501	5,188,685
2023-12-29	12.250	12.350	12.200	12.250	10.458	8,504,797
2023-12-28	12.250	12.250	12.150	12.250	10.458	8,025,238
2023-12-27	12.050	12.200	12.000	12.200	10.416	18,139,293
2023-12-26	11.700	12.000	11.700	11.950	10.202	19,121,415
2023-12-25	11.600	11.600	11.550	11.550	9.861	1,499,453
2023-12-22	11.550	11.600	11.550	11.550	9.861	1,449,424
2023-12-21	11.550	11.600	11.500	11.550	9.861	1,878,616
2023-12-20	11.650	11.650	11.550	11.550	9.861	2,725,534
2023-12-19	11.600	11.650	11.550	11.550	9.861	2,682,245
2023-12-18	11.550	11.650	11.550	11.650	9.946	2,785,825
2023-12-15	11.600	11.650	11.550	11.550	9.861	4,966,986
2023-12-14	11.450	11.600	11.450	11.600	9.903	6,554,152
2023-12-13	11.400	11.450	11.350	11.400	9.733	5,575,862
2023-12-12	11.450	11.500	11.400	11.400	9.733	6,123,265
2023-12-11	11.500	11.500	11.400	11.400	9.733	5,333,374
2023-12-08	11.500	11.500	11.450	11.450	9.775	6,190,023
2023-12-07	11.550	11.550	11.500	11.500	9.818	9,974,500
2023-12-06	11.600	11.650	11.600	11.600	9.903	4,901,944
2023-12-05	11.600	11.650	11.550	11.600	9.903	5,070,807
2023-12-04	11.600	11.650	11.550	11.600	9.903	5,413,587
2023-12-01	11.550	11.650	11.550	11.600	9.903	4,558,100
2023-11-30	11.600	11.650	11.550	11.550	9.861	4,543,269
2023-11-29	11.650	11.650	11.550	11.600	9.903	3,652,948
2023-11-28	11.600	11.700	11.550	11.600	9.903	6,351,196
2023-11-27	11.600	11.650	11.500	11.550	9.861	3,643,493
2023-11-24	11.550	11.600	11.550	11.600	9.903	2,467,056
2023-11-23	11.600	11.650	11.550	11.550	9.861	2,572,738
2023-11-22	11.650	11.650	11.600	11.650	9.946	2,131,209
2023-11-21	11.600	11.700	11.550	11.650	9.946	4,663,822
2023-11-20	11.650	11.650	11.550	11.600	9.903	2,264,227
2023-11-17	11.550	11.650	11.550	11.650	9.946	2,331,902
2023-11-16	11.650	11.650	11.550	11.600	9.903	2,933,694
2023-11-15	11.500	11.600	11.500	11.600	9.903	3,712,231
2023-11-14	11.400	11.500	11.400	11.500	9.818	2,830,188
2023-11-13	11.450	11.450	11.400	11.400	9.733	3,883,794
2023-11-10	11.500	11.500	11.450	11.450	9.775	3,155,342
2023-11-09	11.550	11.600	11.500	11.500	9.818	2,347,125
2023-11-08	11.600	11.600	11.550	11.600	9.903	1,177,542
2023-11-07	11.600	11.650	11.500	11.550	9.861	2,069,245

← NewerPage 12 of 21 · 1,222 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.