Skip to main content
IBF Financial Holdings Co., Ltd. (TPE:2889)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.75
-0.50 (-2.90%)
At close: Dec 5, 2025

IBF Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.2517.2516.6516.7516.75-2.90%7,991,760
Dec 4, 202517.2517.2517.1017.2517.250.58%9,886,779
Dec 3, 202517.3017.3017.1017.1517.15-9,336,314
Dec 2, 202517.1017.2517.0517.1517.150.88%15,775,780
Dec 1, 202516.7517.1016.7517.0017.001.49%13,488,204
Nov 28, 202516.7517.0516.7016.7516.750.30%11,480,340
Nov 27, 202516.2516.7516.1016.7016.702.45%10,854,695
Nov 26, 202516.4016.4016.1016.3016.30-6,629,919
Nov 25, 202516.2016.3016.1516.3016.300.93%7,639,790
Nov 24, 202515.8516.2515.8516.1516.151.57%9,440,450
Nov 21, 202515.8016.0515.8015.9015.90-5,749,387
Nov 20, 202515.6516.0015.6515.9015.901.60%4,349,656
Nov 19, 202515.8515.8515.6015.6515.65-1.26%5,672,884
Nov 18, 202515.9516.1015.7015.8515.85-1.25%7,024,029
Nov 17, 202515.9516.1015.8516.0516.050.63%4,806,301
Nov 14, 202515.9016.0515.8515.9515.950.31%3,812,572
Nov 13, 202515.9515.9515.7015.9015.90-4,260,584
Nov 12, 202516.0016.1015.8515.9015.90-0.93%3,744,585
Nov 11, 202516.0016.1015.9516.0516.05-4,266,421
Nov 10, 202516.0516.1015.8516.0516.05-2,607,725
Nov 7, 202516.1016.1516.0016.0516.05-0.31%4,249,113
Nov 6, 202516.0016.1015.9516.1016.100.94%4,651,429
Nov 5, 202515.8016.0515.6515.9515.950.95%7,626,362
Nov 4, 202515.5515.8515.5015.8015.801.61%5,550,803
Nov 3, 202515.2515.6015.2515.5515.551.97%4,824,306
Oct 31, 202515.3015.3515.1515.2515.25-2,360,321
Oct 30, 202515.3015.3015.0515.2515.25-3,562,829
Oct 29, 202515.3515.4015.2015.2515.25-0.65%1,589,710
Oct 28, 202515.4515.4515.3015.3515.35-0.32%1,458,999
Oct 27, 202515.4515.5015.3015.4015.40-1,920,112
Oct 23, 202515.3515.4515.2515.4015.400.33%1,825,968
Oct 22, 202515.1515.4015.1515.3515.351.32%3,225,525
Oct 21, 202515.4515.4515.1015.1515.15-1.30%3,365,104
Oct 20, 202515.6015.6015.1515.3515.35-0.97%3,346,416
Oct 17, 202515.4515.6015.3515.5015.500.32%2,810,633
Oct 16, 202515.2515.5015.2515.4515.451.31%2,946,291
Oct 15, 202515.3015.3515.1515.2515.25-0.33%2,228,183
Oct 14, 202515.3015.5015.1515.3015.30-0.65%3,451,508
Oct 13, 202515.2015.4515.1015.4015.40-3,166,839
Oct 9, 202515.3515.4015.2015.4015.400.33%1,978,719
Oct 8, 202515.3015.5015.2015.3515.350.33%3,595,234
Oct 7, 202515.2515.3515.0515.3015.300.66%2,707,947
Oct 3, 202515.2015.2515.0515.2015.200.66%2,428,269
Oct 2, 202515.1515.2015.0015.1015.10-0.33%1,347,220
Oct 1, 202515.3015.3015.0015.1515.15-1.62%2,348,512
Sep 30, 202514.9515.4014.8015.4015.403.70%4,223,332
Sep 26, 202514.8514.8514.6514.8514.850.34%2,626,580
Sep 25, 202514.9515.0014.7514.8014.80-0.34%1,715,603
Sep 24, 202514.9015.0514.8014.8514.85-0.34%1,962,869
Sep 23, 202514.9014.9014.8014.9014.90-1,494,897
Sep 22, 202514.8514.9014.7014.9014.900.34%3,564,127
Sep 19, 202515.0015.0514.8514.8514.85-1.00%3,634,850
Sep 18, 202515.1515.2014.9015.0015.00-3,403,849
Sep 17, 202515.2515.3515.0015.0015.00-1.64%2,613,987
Sep 16, 202515.2515.3015.0515.2515.25-4,680,293
Sep 15, 202515.3015.3515.2015.2515.25-0.33%1,545,263
Sep 12, 202515.1515.3515.1515.3015.301.32%3,644,081
Sep 11, 202515.2015.2514.9515.1015.10-0.66%3,388,707
Sep 10, 202515.1515.3015.1515.2015.20-2,041,246
Sep 9, 202515.1515.3515.1515.2015.200.33%2,255,667
Sep 8, 202515.1515.2514.9515.1515.15-3,872,484
Sep 5, 202515.2015.3015.1515.1515.15-1,457,358
Sep 4, 202515.5015.5015.1015.1515.15-1.62%3,004,748
Sep 3, 202515.4515.5015.3515.4015.400.33%1,408,306
Sep 2, 202515.5015.6015.2515.3515.35-0.32%2,785,702
Sep 1, 202515.5015.7015.4015.4015.40-0.65%3,264,616
Aug 29, 202515.6015.7515.5015.5015.50-4,209,930
Aug 28, 202515.6015.8515.4515.5015.50-0.64%2,715,145
Aug 27, 202515.4015.7015.4015.6015.601.30%2,176,292
Aug 26, 202515.6015.7015.4015.4015.40-1.60%4,900,201
Aug 25, 202515.8515.9015.5015.6515.65-0.95%2,176,033
Aug 22, 202515.5015.8015.4515.8015.801.94%3,355,439
Aug 21, 202515.6515.8015.5015.5015.50-0.96%1,508,477
Aug 20, 202515.7515.9015.5515.6515.65-0.32%3,750,245
Aug 19, 202515.9016.0515.7015.7015.70-2.18%2,408,984
Aug 18, 202516.2016.2515.8516.0516.05-1.23%4,822,618
Aug 15, 202516.0016.3015.9516.2516.251.56%9,004,273
Aug 14, 202516.1016.3015.9016.0016.000.63%6,378,536
Aug 13, 202515.4516.0015.4515.9015.903.58%7,847,600
Aug 12, 202515.1515.4515.1515.3515.351.32%5,566,371
Aug 11, 202515.0015.2014.8515.1515.151.00%5,194,967
Aug 8, 202514.8015.1014.8015.0015.001.35%7,174,063
Aug 7, 202514.8014.9014.7014.8014.80-0.34%3,574,811
Aug 6, 202514.7515.0014.7014.8514.851.02%6,014,589
Aug 5, 202514.5514.7514.5514.7014.701.03%5,067,355
Aug 4, 202514.4014.7014.4014.5514.550.34%5,228,847
Aug 1, 202514.4514.6014.2514.5014.50-0.34%4,374,599
Jul 31, 202514.7514.8014.5014.5514.55-1.02%5,514,802
Jul 30, 202514.8014.9014.6014.7014.70-0.68%3,621,815
Jul 29, 202515.2015.2514.7514.8014.80-3.95%7,544,839
Jul 28, 202515.6515.6515.3615.4115.12-1.55%8,702,306
Jul 25, 202515.8015.8915.6515.6515.35-1.53%7,814,039
Jul 24, 202515.9916.1415.8015.8915.59-0.91%7,906,864
Jul 23, 202515.9916.0915.7516.0415.741.85%7,287,455
Jul 22, 202515.8915.9915.7515.7515.45-1.22%7,766,876
Jul 21, 202516.1416.6215.9415.9415.64-1.80%24,821,852
Jul 18, 202516.1416.2315.6016.2315.931.21%19,059,558
Jul 17, 202515.7016.0415.6516.0415.741.85%15,172,728
Jul 16, 202515.4615.7515.4615.7515.450.62%16,513,679
Jul 15, 202515.6015.8015.2615.6515.35-27,072,966