IBF Financial Holdings Co., Ltd. (TPE:2889)
Taiwan · Delayed Price · Currency is TWD 16.45
-0.10 (-0.60%)
Dec 23, 2025, 1:35 PM CST
IBF Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 16.55 | 16.65 | 16.45 | 16.45 | 16.45 | -0.60% | 1,927,995 |
| Dec 22, 2025 | 16.50 | 16.65 | 16.45 | 16.55 | 16.55 | 0.30% | 2,759,636 |
| Dec 19, 2025 | 16.40 | 16.60 | 16.40 | 16.50 | 16.50 | 0.61% | 2,631,679 |
| Dec 18, 2025 | 16.60 | 16.65 | 16.40 | 16.40 | 16.40 | -0.91% | 4,031,576 |
| Dec 17, 2025 | 16.45 | 16.75 | 16.45 | 16.55 | 16.55 | 0.61% | 5,106,419 |
| Dec 16, 2025 | 16.10 | 16.45 | 16.05 | 16.45 | 16.45 | 1.86% | 3,762,400 |
| Dec 15, 2025 | 16.15 | 16.25 | 16.10 | 16.15 | 16.15 | 0.31% | 2,620,043 |
| Dec 12, 2025 | 16.05 | 16.15 | 16.00 | 16.10 | 16.10 | 0.94% | 2,875,680 |
| Dec 11, 2025 | 16.15 | 16.25 | 15.90 | 15.95 | 15.95 | -1.24% | 5,442,441 |
| Dec 10, 2025 | 16.50 | 16.60 | 16.05 | 16.15 | 16.15 | -1.82% | 7,016,457 |
| Dec 9, 2025 | 16.50 | 16.65 | 16.35 | 16.45 | 16.45 | - | 4,218,702 |
| Dec 8, 2025 | 16.75 | 16.80 | 16.30 | 16.45 | 16.45 | -1.79% | 5,746,773 |
| Dec 5, 2025 | 17.25 | 17.25 | 16.65 | 16.75 | 16.75 | -2.90% | 7,991,760 |
| Dec 4, 2025 | 17.25 | 17.25 | 17.10 | 17.25 | 17.25 | 0.58% | 9,886,779 |
| 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 |