IBF Financial Holdings Co., Ltd. (TPE:2889)
Taiwan · Delayed Price · Currency is TWD 15.40
+0.55 (3.70%)
Sep 30, 2025, 1:30 PM CST
IBF Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.95 | 15.00 | 14.80 | 14.85 | 14.85 | - | 792,280 |
| 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 |
| 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 |