IBF Financial Holdings Co., Ltd. (TPE:2889)
Taiwan · Delayed Price · Currency is TWD 15.40
+0.05 (0.33%)
Oct 23, 2025, 2:38 PM CST
IBF Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.35 | 15.45 | 15.25 | 15.45 | 15.45 | 0.65% | 1,595,399 |
| Oct 22, 2025 | 15.15 | 15.40 | 15.15 | 15.35 | 15.35 | 1.32% | 3,225,525 |
| Oct 21, 2025 | 15.45 | 15.45 | 15.10 | 15.15 | 15.15 | -1.30% | 3,365,104 |
| Oct 20, 2025 | 15.60 | 15.60 | 15.15 | 15.35 | 15.35 | -0.97% | 3,346,416 |
| Oct 17, 2025 | 15.45 | 15.60 | 15.35 | 15.50 | 15.50 | 0.32% | 2,810,633 |
| Oct 16, 2025 | 15.25 | 15.50 | 15.25 | 15.45 | 15.45 | 1.31% | 2,946,291 |
| Oct 15, 2025 | 15.30 | 15.35 | 15.15 | 15.25 | 15.25 | -0.33% | 2,228,183 |
| Oct 14, 2025 | 15.30 | 15.50 | 15.15 | 15.30 | 15.30 | -0.65% | 3,451,508 |
| Oct 13, 2025 | 15.20 | 15.45 | 15.10 | 15.40 | 15.40 | - | 3,166,839 |
| Oct 9, 2025 | 15.35 | 15.40 | 15.20 | 15.40 | 15.40 | 0.33% | 1,978,719 |
| Oct 8, 2025 | 15.30 | 15.50 | 15.20 | 15.35 | 15.35 | 0.33% | 3,595,234 |
| Oct 7, 2025 | 15.25 | 15.35 | 15.05 | 15.30 | 15.30 | 0.66% | 2,707,947 |
| Oct 3, 2025 | 15.20 | 15.25 | 15.05 | 15.20 | 15.20 | 0.66% | 2,428,269 |
| Oct 2, 2025 | 15.15 | 15.20 | 15.00 | 15.10 | 15.10 | -0.33% | 1,347,220 |
| Oct 1, 2025 | 15.30 | 15.30 | 15.00 | 15.15 | 15.15 | -1.62% | 2,348,512 |
| Sep 30, 2025 | 14.95 | 15.40 | 14.80 | 15.40 | 15.40 | 3.70% | 4,223,332 |
| Sep 29, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Sep 26, 2025 | 14.85 | 14.85 | 14.65 | 14.85 | 14.85 | 0.34% | 2,626,580 |
| Sep 25, 2025 | 14.95 | 15.00 | 14.75 | 14.80 | 14.80 | -0.34% | 1,715,603 |
| Sep 24, 2025 | 14.90 | 15.05 | 14.80 | 14.85 | 14.85 | -0.34% | 1,962,869 |
| Sep 23, 2025 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | - | 1,494,897 |
| Sep 22, 2025 | 14.85 | 14.90 | 14.70 | 14.90 | 14.90 | 0.34% | 3,564,127 |
| Sep 19, 2025 | 15.00 | 15.05 | 14.85 | 14.85 | 14.85 | -1.00% | 3,634,850 |
| Sep 18, 2025 | 15.15 | 15.20 | 14.90 | 15.00 | 15.00 | - | 3,403,849 |
| Sep 17, 2025 | 15.25 | 15.35 | 15.00 | 15.00 | 15.00 | -1.64% | 2,613,987 |
| Sep 16, 2025 | 15.25 | 15.30 | 15.05 | 15.25 | 15.25 | - | 4,680,293 |
| Sep 15, 2025 | 15.30 | 15.35 | 15.20 | 15.25 | 15.25 | -0.33% | 1,545,263 |
| Sep 12, 2025 | 15.15 | 15.35 | 15.15 | 15.30 | 15.30 | 1.32% | 3,644,081 |
| Sep 11, 2025 | 15.20 | 15.25 | 14.95 | 15.10 | 15.10 | -0.66% | 3,388,707 |
| Sep 10, 2025 | 15.15 | 15.30 | 15.15 | 15.20 | 15.20 | - | 2,041,246 |
| Sep 9, 2025 | 15.15 | 15.35 | 15.15 | 15.20 | 15.20 | 0.33% | 2,255,667 |
| Sep 8, 2025 | 15.15 | 15.25 | 14.95 | 15.15 | 15.15 | - | 3,872,484 |
| Sep 5, 2025 | 15.20 | 15.30 | 15.15 | 15.15 | 15.15 | - | 1,457,358 |
| Sep 4, 2025 | 15.50 | 15.50 | 15.10 | 15.15 | 15.15 | -1.62% | 3,004,748 |
| Sep 3, 2025 | 15.45 | 15.50 | 15.35 | 15.40 | 15.40 | 0.33% | 1,408,306 |
| Sep 2, 2025 | 15.50 | 15.60 | 15.25 | 15.35 | 15.35 | -0.32% | 2,785,702 |
| Sep 1, 2025 | 15.50 | 15.70 | 15.40 | 15.40 | 15.40 | -0.65% | 3,264,616 |
| Aug 29, 2025 | 15.60 | 15.75 | 15.50 | 15.50 | 15.50 | - | 4,209,930 |
| Aug 28, 2025 | 15.60 | 15.85 | 15.45 | 15.50 | 15.50 | -0.64% | 2,715,145 |
| Aug 27, 2025 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | 1.30% | 2,176,292 |
| Aug 26, 2025 | 15.60 | 15.70 | 15.40 | 15.40 | 15.40 | -1.60% | 4,900,201 |
| Aug 25, 2025 | 15.85 | 15.90 | 15.50 | 15.65 | 15.65 | -0.95% | 2,176,033 |
| Aug 22, 2025 | 15.50 | 15.80 | 15.45 | 15.80 | 15.80 | 1.94% | 3,355,439 |
| Aug 21, 2025 | 15.65 | 15.80 | 15.50 | 15.50 | 15.50 | -0.96% | 1,508,477 |
| Aug 20, 2025 | 15.75 | 15.90 | 15.55 | 15.65 | 15.65 | -0.32% | 3,750,245 |
| Aug 19, 2025 | 15.90 | 16.05 | 15.70 | 15.70 | 15.70 | -2.18% | 2,408,984 |
| Aug 18, 2025 | 16.20 | 16.25 | 15.85 | 16.05 | 16.05 | -1.23% | 4,822,618 |
| Aug 15, 2025 | 16.00 | 16.30 | 15.95 | 16.25 | 16.25 | 1.56% | 9,004,273 |
| Aug 14, 2025 | 16.10 | 16.30 | 15.90 | 16.00 | 16.00 | 0.63% | 6,378,536 |
| Aug 13, 2025 | 15.45 | 16.00 | 15.45 | 15.90 | 15.90 | 3.58% | 7,847,600 |