IBF Financial Holdings Co., Ltd. (TPE:2889)
Taiwan · Delayed Price · Currency is TWD 17.15
-0.05 (-0.29%)
Dec 3, 2025, 1:35 PM CST
IBF Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 17.30 | 17.30 | 17.10 | 17.15 | 17.15 | - | 9,336,314 |
| Dec 2, 2025 | 17.10 | 17.25 | 17.05 | 17.15 | 17.15 | 0.88% | 15,775,780 |
| Dec 1, 2025 | 16.75 | 17.10 | 16.75 | 17.00 | 17.00 | 1.49% | 13,488,204 |
| Nov 28, 2025 | 16.75 | 17.05 | 16.70 | 16.75 | 16.75 | 0.30% | 11,480,340 |
| Nov 27, 2025 | 16.25 | 16.75 | 16.10 | 16.70 | 16.70 | 2.45% | 10,854,695 |
| Nov 26, 2025 | 16.40 | 16.40 | 16.10 | 16.30 | 16.30 | - | 6,629,919 |
| Nov 25, 2025 | 16.20 | 16.30 | 16.15 | 16.30 | 16.30 | 0.93% | 7,639,790 |
| Nov 24, 2025 | 15.85 | 16.25 | 15.85 | 16.15 | 16.15 | 1.57% | 9,440,450 |
| Nov 21, 2025 | 15.80 | 16.05 | 15.80 | 15.90 | 15.90 | - | 5,749,387 |
| Nov 20, 2025 | 15.65 | 16.00 | 15.65 | 15.90 | 15.90 | 1.60% | 4,349,656 |
| Nov 19, 2025 | 15.85 | 15.85 | 15.60 | 15.65 | 15.65 | -1.26% | 5,672,884 |
| Nov 18, 2025 | 15.95 | 16.10 | 15.70 | 15.85 | 15.85 | -1.25% | 7,024,029 |
| Nov 17, 2025 | 15.95 | 16.10 | 15.85 | 16.05 | 16.05 | 0.63% | 4,806,301 |
| Nov 14, 2025 | 15.90 | 16.05 | 15.85 | 15.95 | 15.95 | 0.31% | 3,812,572 |
| Nov 13, 2025 | 15.95 | 15.95 | 15.70 | 15.90 | 15.90 | - | 4,260,584 |
| Nov 12, 2025 | 16.00 | 16.10 | 15.85 | 15.90 | 15.90 | -0.93% | 3,744,585 |
| Nov 11, 2025 | 16.00 | 16.10 | 15.95 | 16.05 | 16.05 | - | 4,266,421 |
| Nov 10, 2025 | 16.05 | 16.10 | 15.85 | 16.05 | 16.05 | - | 2,607,725 |
| Nov 7, 2025 | 16.10 | 16.15 | 16.00 | 16.05 | 16.05 | -0.31% | 4,249,113 |
| Nov 6, 2025 | 16.00 | 16.10 | 15.95 | 16.10 | 16.10 | 0.94% | 4,651,429 |
| Nov 5, 2025 | 15.80 | 16.05 | 15.65 | 15.95 | 15.95 | 0.95% | 7,626,362 |
| Nov 4, 2025 | 15.55 | 15.85 | 15.50 | 15.80 | 15.80 | 1.61% | 5,550,803 |
| Nov 3, 2025 | 15.25 | 15.60 | 15.25 | 15.55 | 15.55 | 1.97% | 4,824,306 |
| Oct 31, 2025 | 15.30 | 15.35 | 15.15 | 15.25 | 15.25 | - | 2,360,321 |
| Oct 30, 2025 | 15.30 | 15.30 | 15.05 | 15.25 | 15.25 | - | 3,562,829 |
| Oct 29, 2025 | 15.35 | 15.40 | 15.20 | 15.25 | 15.25 | -0.65% | 1,589,710 |
| Oct 28, 2025 | 15.45 | 15.45 | 15.30 | 15.35 | 15.35 | -0.32% | 1,458,999 |
| Oct 27, 2025 | 15.45 | 15.50 | 15.30 | 15.40 | 15.40 | - | 1,920,112 |
| Oct 23, 2025 | 15.35 | 15.45 | 15.25 | 15.40 | 15.40 | 0.33% | 1,825,968 |
| 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 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 |