Skip to main content
IBF Financial Holdings Co., Ltd. (TPE:2889)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.75
+0.05 (0.34%)
Apr 29, 2026, 1:30 PM CST

IBF Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202614.5514.7514.3514.4514.45-1.03%8,694,780
Apr 24, 202614.8514.8514.6014.6014.60-1.68%3,494,674
Apr 23, 202614.9514.9514.6514.8514.85-0.67%4,946,618
Apr 22, 202615.1015.1014.9514.9514.95-0.99%4,487,113
Apr 21, 202615.2515.2515.0015.1015.10-0.98%4,023,908
Apr 20, 202615.2015.2515.0515.2515.250.33%2,328,871
Apr 17, 202615.5015.5015.2015.2015.20-1.62%3,389,114
Apr 16, 202615.3015.5515.2515.4515.450.98%2,920,339
Apr 15, 202615.2015.4015.2015.3015.300.33%2,058,450
Apr 14, 202615.2515.4015.2015.2515.250.33%2,095,153
Apr 13, 202615.3515.4015.1515.2015.20-0.98%2,989,363
Apr 10, 202615.3515.4015.2515.3515.350.66%1,668,815
Apr 9, 202615.5015.5015.2515.2515.25-0.65%1,704,636
Apr 8, 202615.3515.5015.3015.3515.350.99%2,359,049
Apr 7, 202615.0015.2514.9515.2015.201.67%1,986,664
Apr 2, 202615.0015.1514.9514.9514.95-0.33%1,997,451
Apr 1, 202615.2515.2515.0015.0015.000.67%2,426,933
Mar 31, 202615.0015.0514.9014.9014.90-1.00%3,406,222
Mar 30, 202615.2015.3515.0515.0515.05-3.22%5,914,667
Mar 27, 202615.9516.1515.5015.5515.55-4.31%6,363,413
Mar 26, 202617.3017.3016.2016.2516.25-6.07%7,379,301
Mar 25, 202617.0017.4016.9017.3017.302.06%11,385,111
Mar 24, 202616.8017.0516.5016.9516.951.50%6,780,872
Mar 23, 202616.3516.8016.3016.7016.700.91%9,021,169
Mar 20, 202616.0516.5516.0016.5516.553.12%4,233,518
Mar 19, 202616.2016.2516.0016.0516.05-0.93%3,797,241
Mar 18, 202616.4516.4516.2016.2016.20-0.31%1,604,935
Mar 17, 202616.5016.6016.2516.2516.25-2.11%4,138,645
Mar 16, 202616.5516.6516.4016.6016.601.84%2,416,162
Mar 13, 202616.5016.6516.3016.3016.30-1.51%5,214,739
Mar 12, 202616.2016.7016.2016.5516.551.85%5,253,780
Mar 11, 202615.9516.3015.9516.2516.251.88%3,051,716
Mar 10, 202615.9016.0515.7515.9515.951.59%3,568,850
Mar 9, 202615.6515.8015.1515.7015.70-0.95%5,778,409
Mar 6, 202616.1016.1515.7515.8515.85-2.16%7,222,387
Mar 5, 202616.4016.6016.1516.2016.20-0.31%4,019,671
Mar 4, 202616.6016.6516.2516.2516.25-2.69%5,477,875
Mar 3, 202616.6016.8016.5516.7016.70-2,259,968
Mar 2, 202616.9516.9516.6016.7016.70-1.47%3,276,571
Feb 26, 202616.6017.1016.5516.9516.952.11%6,355,911
Feb 25, 202617.2517.2516.5516.6016.60-4.60%9,643,768
Feb 24, 202617.6017.6517.2517.4017.40-1.14%5,716,900
Feb 23, 202617.2517.8017.2517.6017.602.33%14,571,600
Feb 11, 202617.1017.3017.0517.2017.200.88%10,493,580
Feb 10, 202616.6517.0516.6517.0517.052.40%8,360,207
Feb 9, 202616.6016.8016.5516.6516.650.91%4,886,815
Feb 6, 202616.4016.6016.3016.5016.50-1,709,834
Feb 5, 202616.4016.6516.4016.5016.500.61%4,632,118
Feb 4, 202616.3516.5516.3516.4016.400.31%3,620,000
Feb 3, 202616.4016.5016.3016.3516.35-0.30%4,455,570
Feb 2, 202616.7016.7016.2516.4016.40-1.80%4,731,189
Jan 30, 202616.5516.8516.5516.7016.70-0.30%4,202,752
Jan 29, 202616.4516.7516.4516.7516.751.21%3,887,455
Jan 28, 202616.4516.5516.4016.5516.550.61%2,259,855
Jan 27, 202616.7016.7516.4516.4516.45-1.50%4,177,735
Jan 26, 202616.7016.7016.6016.7016.700.30%2,535,268
Jan 23, 202616.6016.6516.5016.6516.650.60%2,283,374
Jan 22, 202616.5516.7516.5016.5516.550.30%2,546,427
Jan 21, 202616.3016.6516.1016.5016.501.23%3,983,768
Jan 20, 202616.3516.4516.2016.3016.30-0.31%3,467,339
Jan 19, 202616.9016.9016.3516.3516.35-3.25%7,129,383
Jan 16, 202616.9517.0516.8516.9016.90-0.29%3,082,095
Jan 15, 202617.0017.0516.6516.9516.95-5,157,307
Jan 14, 202617.0517.1016.9016.9516.95-0.59%4,639,867
Jan 13, 202617.0017.1516.9017.0517.050.29%5,596,417
Jan 12, 202616.7517.0016.7517.0017.001.49%5,236,959
Jan 9, 202616.7516.8516.7016.7516.750.30%3,310,580
Jan 8, 202616.5516.9016.5516.7016.700.91%5,973,271
Jan 7, 202616.3516.6016.3516.5516.551.53%3,414,081
Jan 6, 202616.3016.6516.3016.3016.300.62%4,150,578
Jan 5, 202616.1016.2516.0016.2016.200.62%4,663,228
Jan 2, 202616.5516.5516.1016.1016.10-2.72%4,899,067
Dec 31, 202516.4016.5516.1016.5516.550.91%7,818,615
Dec 30, 202516.3016.4016.2516.4016.400.61%1,783,225
Dec 29, 202516.2016.4016.2016.3016.300.62%2,580,334
Dec 26, 202516.2016.2516.1516.2016.20-2,723,670
Dec 24, 202516.4516.4516.2016.2016.20-1.52%4,798,499
Dec 23, 202516.5516.6516.4516.4516.45-0.60%1,927,995
Dec 22, 202516.5016.6516.4516.5516.550.30%2,759,636
Dec 19, 202516.4016.6016.4016.5016.500.61%2,631,679
Dec 18, 202516.6016.6516.4016.4016.40-0.91%4,031,576
Dec 17, 202516.4516.7516.4516.5516.550.61%5,106,419
Dec 16, 202516.1016.4516.0516.4516.451.86%3,762,400
Dec 15, 202516.1516.2516.1016.1516.150.31%2,620,043
Dec 12, 202516.0516.1516.0016.1016.100.94%2,875,680
Dec 11, 202516.1516.2515.9015.9515.95-1.24%5,442,441
Dec 10, 202516.5016.6016.0516.1516.15-1.82%7,016,457
Dec 9, 202516.5016.6516.3516.4516.45-4,218,702
Dec 8, 202516.7516.8016.3016.4516.45-1.79%5,763,534
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%13,488,200
Nov 28, 202516.7517.0516.7016.7516.750.30%11,480,340
Nov 27, 202516.2516.7516.1016.7016.702.45%10,854,690
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