IBF Financial Holdings Co., Ltd. (TPE:2889)
Taiwan · Delayed Price · Currency is TWD 14.60
-0.25 (-1.68%)
Apr 24, 2026, 1:30 PM CST
IBF Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.85 | 14.85 | 14.60 | 14.60 | 14.60 | -1.68% | 3,494,674 |
| Apr 23, 2026 | 14.95 | 14.95 | 14.65 | 14.85 | 14.85 | -0.67% | 4,946,618 |
| Apr 22, 2026 | 15.10 | 15.10 | 14.95 | 14.95 | 14.95 | -0.99% | 4,487,113 |
| Apr 21, 2026 | 15.25 | 15.25 | 15.00 | 15.10 | 15.10 | -0.98% | 4,023,908 |
| Apr 20, 2026 | 15.20 | 15.25 | 15.05 | 15.25 | 15.25 | 0.33% | 2,328,871 |
| Apr 17, 2026 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -1.62% | 3,389,114 |
| Apr 16, 2026 | 15.30 | 15.55 | 15.25 | 15.45 | 15.45 | 0.98% | 2,920,339 |
| Apr 15, 2026 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | 0.33% | 2,058,450 |
| Apr 14, 2026 | 15.25 | 15.40 | 15.20 | 15.25 | 15.25 | 0.33% | 2,095,153 |
| Apr 13, 2026 | 15.35 | 15.40 | 15.15 | 15.20 | 15.20 | -0.98% | 2,989,363 |
| Apr 10, 2026 | 15.35 | 15.40 | 15.25 | 15.35 | 15.35 | 0.66% | 1,668,815 |
| Apr 9, 2026 | 15.50 | 15.50 | 15.25 | 15.25 | 15.25 | -0.65% | 1,704,636 |
| Apr 8, 2026 | 15.35 | 15.50 | 15.30 | 15.35 | 15.35 | 0.99% | 2,359,049 |
| Apr 7, 2026 | 15.00 | 15.25 | 14.95 | 15.20 | 15.20 | 1.67% | 1,986,664 |
| Apr 2, 2026 | 15.00 | 15.15 | 14.95 | 14.95 | 14.95 | -0.33% | 1,997,451 |
| Apr 1, 2026 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | 0.67% | 2,426,933 |
| Mar 31, 2026 | 15.00 | 15.05 | 14.90 | 14.90 | 14.90 | -1.00% | 3,406,222 |
| Mar 30, 2026 | 15.20 | 15.35 | 15.05 | 15.05 | 15.05 | -3.22% | 5,914,667 |
| Mar 27, 2026 | 15.95 | 16.15 | 15.50 | 15.55 | 15.55 | -4.31% | 6,363,413 |
| Mar 26, 2026 | 17.30 | 17.30 | 16.20 | 16.25 | 16.25 | -6.07% | 7,379,301 |
| Mar 25, 2026 | 17.00 | 17.40 | 16.90 | 17.30 | 17.30 | 2.06% | 11,385,111 |
| Mar 24, 2026 | 16.80 | 17.05 | 16.50 | 16.95 | 16.95 | 1.50% | 6,780,872 |
| Mar 23, 2026 | 16.35 | 16.80 | 16.30 | 16.70 | 16.70 | 0.91% | 9,021,169 |
| Mar 20, 2026 | 16.05 | 16.55 | 16.00 | 16.55 | 16.55 | 3.12% | 4,233,518 |
| Mar 19, 2026 | 16.20 | 16.25 | 16.00 | 16.05 | 16.05 | -0.93% | 3,797,241 |
| Mar 18, 2026 | 16.45 | 16.45 | 16.20 | 16.20 | 16.20 | -0.31% | 1,604,935 |
| Mar 17, 2026 | 16.50 | 16.60 | 16.25 | 16.25 | 16.25 | -2.11% | 4,138,645 |
| Mar 16, 2026 | 16.55 | 16.65 | 16.40 | 16.60 | 16.60 | 1.84% | 2,416,162 |
| Mar 13, 2026 | 16.50 | 16.65 | 16.30 | 16.30 | 16.30 | -1.51% | 5,214,739 |
| Mar 12, 2026 | 16.20 | 16.70 | 16.20 | 16.55 | 16.55 | 1.85% | 5,253,780 |
| Mar 11, 2026 | 15.95 | 16.30 | 15.95 | 16.25 | 16.25 | 1.88% | 3,051,716 |
| Mar 10, 2026 | 15.90 | 16.05 | 15.75 | 15.95 | 15.95 | 1.59% | 3,568,850 |
| Mar 9, 2026 | 15.65 | 15.80 | 15.15 | 15.70 | 15.70 | -0.95% | 5,778,409 |
| Mar 6, 2026 | 16.10 | 16.15 | 15.75 | 15.85 | 15.85 | -2.16% | 7,222,387 |
| Mar 5, 2026 | 16.40 | 16.60 | 16.15 | 16.20 | 16.20 | -0.31% | 4,019,671 |
| Mar 4, 2026 | 16.60 | 16.65 | 16.25 | 16.25 | 16.25 | -2.69% | 5,477,875 |
| Mar 3, 2026 | 16.60 | 16.80 | 16.55 | 16.70 | 16.70 | - | 2,259,968 |
| Mar 2, 2026 | 16.95 | 16.95 | 16.60 | 16.70 | 16.70 | -1.47% | 3,276,571 |
| Feb 26, 2026 | 16.60 | 17.10 | 16.55 | 16.95 | 16.95 | 2.11% | 6,355,911 |
| Feb 25, 2026 | 17.25 | 17.25 | 16.55 | 16.60 | 16.60 | -4.60% | 9,643,768 |
| Feb 24, 2026 | 17.60 | 17.65 | 17.25 | 17.40 | 17.40 | -1.14% | 5,716,900 |
| Feb 23, 2026 | 17.25 | 17.80 | 17.25 | 17.60 | 17.60 | 2.33% | 14,571,600 |
| Feb 11, 2026 | 17.10 | 17.30 | 17.05 | 17.20 | 17.20 | 0.88% | 10,493,580 |
| Feb 10, 2026 | 16.65 | 17.05 | 16.65 | 17.05 | 17.05 | 2.40% | 8,360,207 |
| Feb 9, 2026 | 16.60 | 16.80 | 16.55 | 16.65 | 16.65 | 0.91% | 4,886,815 |
| Feb 6, 2026 | 16.40 | 16.60 | 16.30 | 16.50 | 16.50 | - | 1,709,834 |
| Feb 5, 2026 | 16.40 | 16.65 | 16.40 | 16.50 | 16.50 | 0.61% | 4,632,118 |
| Feb 4, 2026 | 16.35 | 16.55 | 16.35 | 16.40 | 16.40 | 0.31% | 3,620,000 |
| Feb 3, 2026 | 16.40 | 16.50 | 16.30 | 16.35 | 16.35 | -0.30% | 4,455,570 |
| Feb 2, 2026 | 16.70 | 16.70 | 16.25 | 16.40 | 16.40 | -1.80% | 4,731,189 |