IBF Financial Holdings Co., Ltd. (TPE:2889)
Taiwan · Delayed Price · Currency is TWD 15.90
-0.30 (-1.85%)
Aug 28, 2026, 1:30 PM CST
IBF Financial Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 16.20 | 16.20 | 15.95 | 15.95 | - | -1.54% | 12,852,727 |
| Aug 27, 2026 | 15.80 | 16.35 | 15.70 | 16.20 | 16.20 | 2.86% | 36,152,520 |
| Aug 26, 2026 | 15.70 | 15.95 | 15.60 | 15.75 | 15.75 | 0.96% | 22,290,876 |
| Aug 25, 2026 | 15.70 | 15.70 | 15.55 | 15.60 | 15.60 | -0.32% | 4,326,957 |
| Aug 24, 2026 | 15.75 | 15.80 | 15.60 | 15.65 | 15.65 | -0.63% | 3,982,401 |
| Aug 21, 2026 | 15.65 | 15.80 | 15.60 | 15.75 | 15.75 | 0.64% | 6,233,717 |
| Aug 20, 2026 | 15.55 | 15.70 | 15.55 | 15.65 | 15.65 | 0.64% | 4,334,020 |
| Aug 19, 2026 | 15.55 | 15.60 | 15.45 | 15.55 | 15.55 | -0.32% | 4,156,287 |
| Aug 18, 2026 | 15.60 | 15.70 | 15.55 | 15.60 | 15.60 | -0.32% | 4,230,034 |
| Aug 17, 2026 | 15.70 | 15.75 | 15.55 | 15.65 | 15.65 | -0.63% | 4,077,745 |
| Aug 14, 2026 | 15.55 | 15.75 | 15.50 | 15.75 | 15.75 | 1.29% | 7,881,644 |
| Aug 13, 2026 | 15.35 | 15.55 | 15.30 | 15.55 | 15.55 | 2.30% | 11,407,417 |
| Aug 12, 2026 | 15.25 | 15.30 | 15.15 | 15.20 | 15.20 | - | 4,333,742 |
| Aug 11, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.98% | 3,722,207 |
| Aug 10, 2026 | 15.35 | 15.40 | 15.20 | 15.35 | 15.35 | 0.33% | 3,689,542 |
| Aug 7, 2026 | 15.25 | 15.35 | 15.25 | 15.30 | 15.30 | - | 3,365,168 |
| Aug 6, 2026 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | -0.33% | 5,830,041 |
| Aug 5, 2026 | 15.40 | 15.45 | 15.35 | 15.35 | 15.35 | -0.32% | 3,322,036 |
| Aug 4, 2026 | 15.40 | 15.50 | 15.25 | 15.40 | 15.40 | -0.96% | 8,143,376 |
| Aug 3, 2026 | 15.60 | 15.65 | 15.35 | 15.55 | 15.55 | -0.32% | 7,960,072 |
| Jul 31, 2026 | 15.60 | 15.80 | 15.60 | 15.60 | 15.60 | -0.32% | 12,620,744 |
| Jul 30, 2026 | 15.45 | 15.70 | 15.30 | 15.65 | 15.65 | 1.62% | 8,908,918 |
| Jul 29, 2026 | 15.60 | 15.60 | 15.15 | 15.40 | 15.40 | -1.28% | 8,337,721 |
| Jul 28, 2026 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | -0.64% | 5,477,802 |
| Jul 27, 2026 | 15.75 | 15.75 | 15.55 | 15.70 | 15.70 | -0.32% | 3,998,181 |
| Jul 24, 2026 | 15.60 | 15.75 | 15.50 | 15.75 | 15.75 | 0.64% | 6,052,478 |
| Jul 23, 2026 | 15.75 | 15.80 | 15.55 | 15.65 | 15.65 | -0.32% | 3,908,623 |
| Jul 22, 2026 | 15.75 | 15.85 | 15.65 | 15.70 | 15.70 | -0.63% | 6,958,678 |
| Jul 21, 2026 | 15.70 | 15.90 | 15.65 | 15.80 | 15.80 | 0.64% | 6,260,496 |
| Jul 20, 2026 | 15.75 | 15.80 | 15.55 | 15.70 | 15.70 | - | 5,457,749 |
| Jul 17, 2026 | 15.80 | 15.85 | 15.60 | 15.70 | 15.70 | -0.95% | 7,668,636 |
| Jul 16, 2026 | 15.80 | 15.85 | 15.75 | 15.85 | 15.85 | 0.32% | 2,917,915 |
| Jul 15, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | 0.64% | 3,988,521 |
| Jul 14, 2026 | 15.95 | 15.95 | 15.50 | 15.70 | 15.70 | -0.95% | 10,264,268 |
| Jul 13, 2026 | 15.90 | 16.10 | 15.70 | 15.85 | 15.85 | 0.32% | 11,883,776 |
| Jul 9, 2026 | 15.70 | 15.95 | 15.65 | 15.80 | 15.80 | 0.64% | 13,447,542 |
| Jul 8, 2026 | 15.50 | 15.95 | 15.50 | 15.70 | 15.70 | 2.61% | 24,296,189 |
| Jul 7, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | 8,919,366 |
| Jul 6, 2026 | 15.00 | 15.25 | 15.00 | 15.20 | 15.20 | 1.33% | 8,356,861 |
| Jul 3, 2026 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | 1.35% | 5,493,281 |
| Jul 2, 2026 | 14.85 | 14.90 | 14.75 | 14.80 | 14.80 | -0.34% | 2,748,291 |
| Jul 1, 2026 | 14.90 | 14.95 | 14.75 | 14.85 | 14.85 | - | 3,781,743 |
| Jun 30, 2026 | 14.80 | 14.90 | 14.75 | 14.85 | 14.85 | 0.34% | 4,702,202 |
| Jun 29, 2026 | 14.85 | 14.95 | 14.75 | 14.80 | 14.80 | - | 3,979,390 |
| Jun 26, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 12,474,148 |
| Jun 25, 2026 | 14.95 | 15.05 | 14.95 | 15.00 | 15.00 | 0.33% | 5,806,888 |
| Jun 24, 2026 | 15.00 | 15.00 | 14.80 | 14.95 | 14.95 | -0.33% | 5,434,615 |
| Jun 23, 2026 | 15.05 | 15.10 | 14.90 | 15.00 | 15.00 | -0.33% | 7,798,783 |
| Jun 22, 2026 | 15.30 | 15.30 | 15.00 | 15.05 | 15.05 | -1.31% | 8,116,447 |
| Jun 18, 2026 | 15.20 | 15.35 | 15.15 | 15.25 | 15.25 | 0.33% | 7,205,938 |