IBF Financial Holdings Co., Ltd. (TPE:2889)
Taiwan · Delayed Price · Currency is TWD 15.85
+0.25 (1.60%)
Aug 28, 2025, 9:43 AM CST
IBF Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 15.15 | 15.45 | 15.15 | 15.35 | 15.35 | 1.32% | 5,566,371 |
| Aug 11, 2025 | 15.00 | 15.20 | 14.85 | 15.15 | 15.15 | 1.00% | 5,194,967 |
| Aug 8, 2025 | 14.80 | 15.10 | 14.80 | 15.00 | 15.00 | 1.35% | 7,174,063 |
| Aug 7, 2025 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | -0.34% | 3,574,811 |
| Aug 6, 2025 | 14.75 | 15.00 | 14.70 | 14.85 | 14.85 | 1.02% | 6,014,589 |
| Aug 5, 2025 | 14.55 | 14.75 | 14.55 | 14.70 | 14.70 | 1.03% | 5,067,355 |
| Aug 4, 2025 | 14.40 | 14.70 | 14.40 | 14.55 | 14.55 | 0.34% | 5,228,847 |
| Aug 1, 2025 | 14.45 | 14.60 | 14.25 | 14.50 | 14.50 | -0.34% | 4,374,599 |
| Jul 31, 2025 | 14.75 | 14.80 | 14.50 | 14.55 | 14.55 | -1.02% | 5,514,802 |
| Jul 30, 2025 | 14.80 | 14.90 | 14.60 | 14.70 | 14.70 | -0.68% | 3,621,815 |
| Jul 29, 2025 | 15.20 | 15.25 | 14.75 | 14.80 | 14.80 | -3.96% | 7,544,839 |
| Jul 28, 2025 | 15.65 | 15.65 | 15.36 | 15.41 | 15.12 | -1.53% | 8,702,303 |
| Jul 25, 2025 | 15.80 | 15.89 | 15.65 | 15.65 | 15.35 | -1.51% | 7,814,036 |
| Jul 24, 2025 | 15.99 | 16.14 | 15.80 | 15.89 | 15.59 | -0.94% | 7,906,862 |
| Jul 23, 2025 | 15.99 | 16.09 | 15.75 | 16.04 | 15.74 | 1.84% | 7,287,453 |
| Jul 22, 2025 | 15.89 | 15.99 | 15.75 | 15.75 | 15.45 | -1.19% | 7,766,873 |
| Jul 21, 2025 | 16.14 | 16.62 | 15.94 | 15.94 | 15.64 | -1.79% | 24,821,853 |
| Jul 18, 2025 | 16.14 | 16.23 | 15.60 | 16.23 | 15.93 | 1.18% | 19,059,554 |
| Jul 17, 2025 | 15.70 | 16.04 | 15.65 | 16.04 | 15.74 | 1.84% | 15,172,726 |
| Jul 16, 2025 | 15.46 | 15.75 | 15.46 | 15.75 | 15.45 | 0.64% | 16,513,676 |
| Jul 15, 2025 | 15.60 | 15.80 | 15.26 | 15.65 | 15.35 | - | 27,072,960 |
| Jul 14, 2025 | 15.89 | 15.89 | 15.55 | 15.65 | 15.35 | -1.26% | 21,441,216 |
| Jul 11, 2025 | 15.65 | 16.19 | 15.55 | 15.85 | 15.55 | 1.28% | 41,742,338 |
| Jul 10, 2025 | 15.31 | 15.85 | 15.26 | 15.65 | 15.35 | 2.22% | 70,556,091 |
| Jul 9, 2025 | 16.48 | 16.67 | 15.12 | 15.31 | 15.02 | -8.71% | 223,265,658 |
| Jul 8, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.45 | 9.90% | 112,085,752 |
| Jul 7, 2025 | 14.00 | 15.26 | 14.00 | 15.26 | 14.97 | 9.78% | 73,787,088 |
| Jul 4, 2025 | 13.32 | 13.95 | 13.32 | 13.90 | 13.64 | 4.35% | 28,465,480 |
| Jul 3, 2025 | 13.22 | 13.41 | 13.17 | 13.32 | 13.07 | 0.76% | 7,826,498 |
| Jul 2, 2025 | 13.22 | 13.27 | 13.07 | 13.22 | 12.97 | - | 5,386,209 |
| Jul 1, 2025 | 13.12 | 13.27 | 13.07 | 13.22 | 12.97 | 1.15% | 6,423,456 |
| Jun 30, 2025 | 13.12 | 13.22 | 13.03 | 13.07 | 12.83 | -0.76% | 4,721,197 |
| Jun 27, 2025 | 13.07 | 13.32 | 13.07 | 13.17 | 12.92 | 0.77% | 6,117,744 |
| Jun 26, 2025 | 12.98 | 13.17 | 12.98 | 13.07 | 12.83 | 0.69% | 4,698,218 |
| Jun 25, 2025 | 12.88 | 13.12 | 12.83 | 12.98 | 12.73 | 1.17% | 6,284,161 |
| Jun 24, 2025 | 12.98 | 12.98 | 12.78 | 12.83 | 12.59 | 0.39% | 6,618,830 |
| Jun 23, 2025 | 12.93 | 13.03 | 12.78 | 12.78 | 12.54 | -1.54% | 4,218,142 |
| Jun 20, 2025 | 13.17 | 13.22 | 12.93 | 12.98 | 12.73 | -1.44% | 34,245,234 |
| Jun 19, 2025 | 13.07 | 13.27 | 13.03 | 13.17 | 12.92 | 0.77% | 7,040,078 |