IBF Financial Holdings Co., Ltd. 2889
TWSE · Taiwan · Finance
TWD 16.10-0.05 (-0.31%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 16.15 | 0.00% | TWD 16.20 | TWD 16.25 | TWD 16.10 | 1.74M |
| 2026-10-01 | TWD 16.15 | -2.12% | TWD 16.50 | TWD 16.55 | TWD 16.05 | 11.04M |
| 2026-09-30 | TWD 16.50 | +0.61% | TWD 16.50 | TWD 16.65 | TWD 16.45 | 6.67M |
| 2026-09-29 | TWD 16.40 | -0.91% | TWD 16.60 | TWD 16.60 | TWD 16.40 | 8.74M |
| 2026-09-24 | TWD 16.55 | -1.49% | TWD 16.85 | TWD 16.85 | TWD 16.50 | 9.44M |
| 2026-09-23 | TWD 16.80 | -0.30% | TWD 16.85 | TWD 16.85 | TWD 16.65 | 8.03M |
| 2026-09-22 | TWD 16.85 | -0.30% | TWD 16.90 | TWD 16.95 | TWD 16.80 | 5.89M |
| 2026-09-21 | TWD 16.90 | -1.46% | TWD 17.10 | TWD 17.10 | TWD 16.75 | 10.57M |
| 2026-09-18 | TWD 17.15 | -0.87% | TWD 17.40 | TWD 17.50 | TWD 16.90 | 19.81M |
| 2026-09-17 | TWD 17.30 | 0.00% | TWD 17.30 | TWD 17.40 | TWD 17.00 | 15.66M |
| 2026-09-16 | TWD 17.30 | +2.67% | TWD 16.90 | TWD 17.35 | TWD 16.80 | 18.95M |
| 2026-09-15 | TWD 16.85 | -1.17% | TWD 17.10 | TWD 17.10 | TWD 16.65 | 12.87M |
| 2026-09-14 | TWD 17.05 | +1.79% | TWD 16.70 | TWD 17.05 | TWD 16.55 | 17.07M |
| 2026-09-11 | TWD 16.75 | +1.21% | TWD 16.40 | TWD 16.75 | TWD 16.25 | 17.34M |
| 2026-09-10 | TWD 16.55 | -0.90% | TWD 16.65 | TWD 16.75 | TWD 16.40 | 13.08M |
| 2026-09-09 | TWD 16.70 | +0.60% | TWD 16.55 | TWD 16.75 | TWD 16.50 | 14.83M |
| 2026-09-08 | TWD 16.60 | +0.91% | TWD 16.45 | TWD 16.70 | TWD 16.35 | 12.58M |
| 2026-09-07 | TWD 16.45 | -0.90% | TWD 16.65 | TWD 16.70 | TWD 16.35 | 15.58M |
| 2026-09-04 | TWD 16.60 | +0.91% | TWD 16.55 | TWD 16.75 | TWD 16.35 | 20.58M |
| 2026-09-03 | TWD 16.45 | +2.81% | TWD 16.00 | TWD 16.80 | TWD 16.00 | 44.19M |
| 2026-09-02 | TWD 16.00 | +2.24% | TWD 15.60 | TWD 16.15 | TWD 15.60 | 22.58M |
| 2026-09-01 | TWD 15.65 | -1.01% | TWD 15.45 | TWD 15.70 | TWD 15.35 | 19.27M |
| 2026-08-31 | TWD 15.81 | +0.31% | TWD 15.76 | TWD 15.91 | TWD 15.66 | 29.29M |
| 2026-08-28 | TWD 15.76 | -1.85% | TWD 16.06 | TWD 16.06 | TWD 15.66 | 24.84M |
| 2026-08-27 | TWD 16.06 | +2.86% | TWD 15.66 | TWD 16.21 | TWD 15.56 | 36.55M |
| 2026-08-26 | TWD 15.61 | +0.96% | TWD 15.56 | TWD 15.81 | TWD 15.46 | 22.98M |
| 2026-08-25 | TWD 15.46 | -0.32% | TWD 15.56 | TWD 15.56 | TWD 15.41 | 4.35M |
| 2026-08-24 | TWD 15.51 | -0.63% | TWD 15.61 | TWD 15.66 | TWD 15.46 | 4.00M |
| 2026-08-21 | TWD 15.61 | +0.64% | TWD 15.51 | TWD 15.66 | TWD 15.46 | 6.27M |
| 2026-08-20 | TWD 15.51 | +0.64% | TWD 15.41 | TWD 15.56 | TWD 15.41 | 4.35M |
| 2026-08-19 | TWD 15.41 | -0.32% | TWD 15.41 | TWD 15.46 | TWD 15.31 | 4.16M |
| 2026-08-18 | TWD 15.46 | -0.32% | TWD 15.46 | TWD 15.56 | TWD 15.41 | 4.25M |
| 2026-08-17 | TWD 15.51 | -0.63% | TWD 15.56 | TWD 15.61 | TWD 15.41 | 4.08M |
| 2026-08-14 | TWD 15.61 | +1.29% | TWD 15.41 | TWD 15.61 | TWD 15.36 | 7.91M |
| 2026-08-13 | TWD 15.41 | +2.30% | TWD 15.21 | TWD 15.41 | TWD 15.17 | 11.46M |
| 2026-08-12 | TWD 15.07 | 0.00% | TWD 15.12 | TWD 15.17 | TWD 15.02 | 4.34M |
| 2026-08-11 | TWD 15.07 | -0.98% | TWD 15.17 | TWD 15.17 | TWD 15.07 | 3.73M |
| 2026-08-10 | TWD 15.21 | +0.33% | TWD 15.21 | TWD 15.26 | TWD 15.07 | 3.72M |
| 2026-08-07 | TWD 15.17 | 0.00% | TWD 15.12 | TWD 15.21 | TWD 15.12 | 3.39M |
| 2026-08-06 | TWD 15.17 | -0.33% | TWD 15.17 | TWD 15.26 | TWD 15.07 | 5.85M |
| 2026-08-05 | TWD 15.21 | -0.32% | TWD 15.26 | TWD 15.31 | TWD 15.21 | 3.33M |
| 2026-08-04 | TWD 15.26 | -0.96% | TWD 15.26 | TWD 15.36 | TWD 15.12 | 8.18M |
| 2026-08-03 | TWD 15.41 | -0.32% | TWD 15.46 | TWD 15.51 | TWD 15.21 | 7.99M |
| 2026-07-31 | TWD 15.46 | -0.32% | TWD 15.46 | TWD 15.66 | TWD 15.46 | 12.71M |
| 2026-07-30 | TWD 15.51 | +1.62% | TWD 15.31 | TWD 15.56 | TWD 15.17 | 8.95M |
| 2026-07-29 | TWD 15.26 | -1.28% | TWD 15.46 | TWD 15.46 | TWD 15.02 | 8.36M |
| 2026-07-28 | TWD 15.46 | -0.64% | TWD 15.46 | TWD 15.46 | TWD 15.36 | 5.49M |
| 2026-07-27 | TWD 15.56 | -0.32% | TWD 15.61 | TWD 15.61 | TWD 15.41 | 4.01M |
| 2026-07-24 | TWD 15.61 | +0.64% | TWD 15.46 | TWD 15.61 | TWD 15.36 | 6.08M |
| 2026-07-23 | TWD 15.51 | -0.32% | TWD 15.61 | TWD 15.66 | TWD 15.41 | 3.91M |
| 2026-07-22 | TWD 15.56 | -0.63% | TWD 15.61 | TWD 15.71 | TWD 15.51 | 6.99M |
| 2026-07-21 | TWD 15.66 | +0.64% | TWD 15.56 | TWD 15.76 | TWD 15.51 | 6.29M |
| 2026-07-20 | TWD 15.56 | 0.00% | TWD 15.61 | TWD 15.66 | TWD 15.41 | 5.48M |
| 2026-07-17 | TWD 15.56 | -0.95% | TWD 15.66 | TWD 15.71 | TWD 15.46 | 7.69M |
| 2026-07-16 | TWD 15.71 | +0.32% | TWD 15.66 | TWD 15.71 | TWD 15.61 | 2.92M |
| 2026-07-15 | TWD 15.66 | +0.64% | TWD 15.66 | TWD 15.76 | TWD 15.56 | 4.00M |
| 2026-07-14 | TWD 15.56 | -0.95% | TWD 15.81 | TWD 15.81 | TWD 15.36 | 10.31M |
| 2026-07-13 | TWD 15.71 | +0.32% | TWD 15.76 | TWD 15.96 | TWD 15.56 | 11.94M |
| 2026-07-10 | TWD 15.66 | 0.00% | TWD 15.66 | TWD 15.66 | TWD 15.66 | 0 |
| 2026-07-09 | TWD 15.66 | +0.64% | TWD 15.56 | TWD 15.81 | TWD 15.51 | 13.52M |
| 2026-07-08 | TWD 15.56 | +2.61% | TWD 15.36 | TWD 15.81 | TWD 15.36 | 24.42M |
| 2026-07-07 | TWD 15.17 | +0.66% | TWD 14.97 | TWD 15.17 | TWD 14.97 | 8.96M |
| 2026-07-06 | TWD 15.07 | +1.33% | TWD 14.87 | TWD 15.12 | TWD 14.87 | 8.40M |
| 2026-07-03 | TWD 14.87 | +1.35% | TWD 14.62 | TWD 14.87 | TWD 14.62 | 5.51M |
| 2026-07-02 | TWD 14.67 | -0.34% | TWD 14.72 | TWD 14.77 | TWD 14.62 | 2.74M |
| 2026-07-01 | TWD 14.72 | 0.00% | TWD 14.77 | TWD 14.82 | TWD 14.62 | 3.79M |
| 2026-06-30 | TWD 14.72 | +0.34% | TWD 14.67 | TWD 14.77 | TWD 14.62 | 4.72M |
| 2026-06-29 | TWD 14.67 | 0.00% | TWD 14.72 | TWD 14.82 | TWD 14.62 | 4.00M |
| 2026-06-26 | TWD 14.67 | -1.33% | TWD 14.77 | TWD 14.87 | TWD 14.67 | 12.54M |
| 2026-06-25 | TWD 14.87 | +0.33% | TWD 14.82 | TWD 14.92 | TWD 14.82 | 5.83M |
| 2026-06-24 | TWD 14.82 | -0.33% | TWD 14.87 | TWD 14.87 | TWD 14.67 | 5.45M |
| 2026-06-23 | TWD 14.87 | -0.33% | TWD 14.92 | TWD 14.97 | TWD 14.77 | 7.83M |
| 2026-06-22 | TWD 14.92 | -1.31% | TWD 15.17 | TWD 15.17 | TWD 14.87 | 8.14M |
| 2026-06-18 | TWD 15.12 | +0.33% | TWD 15.07 | TWD 15.21 | TWD 15.02 | 7.24M |
| 2026-06-17 | TWD 15.07 | +0.66% | TWD 14.97 | TWD 15.26 | TWD 14.92 | 12.62M |
| 2026-06-16 | TWD 14.97 | +0.33% | TWD 14.92 | TWD 15.07 | TWD 14.87 | 9.18M |
| 2026-06-15 | TWD 14.92 | +0.33% | TWD 14.97 | TWD 15.07 | TWD 14.82 | 8.06M |
| 2026-06-12 | TWD 14.87 | +0.33% | TWD 14.87 | TWD 15.02 | TWD 14.77 | 8.18M |
| 2026-06-11 | TWD 14.82 | -0.66% | TWD 14.97 | TWD 14.97 | TWD 14.72 | 5.74M |
| 2026-06-10 | TWD 14.92 | +0.33% | TWD 14.87 | TWD 15.07 | TWD 14.82 | 9.08M |
| 2026-06-09 | TWD 14.87 | +2.04% | TWD 14.52 | TWD 14.97 | TWD 14.52 | 7.57M |
| 2026-06-08 | TWD 14.57 | -2.33% | TWD 14.47 | TWD 14.77 | TWD 14.42 | 5.00M |
| 2026-06-05 | TWD 14.92 | -0.66% | TWD 15.02 | TWD 15.07 | TWD 14.77 | 6.00M |
| 2026-06-04 | TWD 15.02 | 0.00% | TWD 15.02 | TWD 15.07 | TWD 14.82 | 5.67M |
| 2026-06-03 | TWD 15.02 | +2.71% | TWD 14.62 | TWD 15.07 | TWD 14.52 | 9.93M |
| 2026-06-02 | TWD 14.62 | 0.00% | TWD 14.52 | TWD 14.67 | TWD 14.37 | 5.20M |
| 2026-06-01 | TWD 14.62 | +0.34% | TWD 14.57 | TWD 14.62 | TWD 14.42 | 4.53M |
| 2026-05-29 | TWD 14.57 | +0.68% | TWD 14.47 | TWD 14.57 | TWD 14.42 | 2.92M |
| 2026-05-28 | TWD 14.47 | +0.34% | TWD 14.47 | TWD 14.57 | TWD 14.37 | 3.71M |
| 2026-05-27 | TWD 14.42 | -0.34% | TWD 14.47 | TWD 14.57 | TWD 14.37 | 3.05M |