IBF Financial Holdings Co., Ltd. - 2889.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	13.5	13.45	13.45	13.6	13.45	3.1M
June 27, 2025	13.45	13.55	13.55	13.7	13.45	5.95M
June 26, 2025	13.35	13.45	13.45	13.55	13.35	4.57M
June 25, 2025	13.25	13.35	13.35	13.5	13.2	6.11M
June 24, 2025	13.35	13.2	13.2	13.35	13.15	6.43M
June 23, 2025	13.3	13.15	13.15	13.4	13.15	4.1M
June 20, 2025	13.55	13.35	13.35	13.6	13.3	33.29M
June 19, 2025	13.45	13.55	13.55	13.65	13.4	6.84M
June 18, 2025	13.55	13.45	13.45	13.55	13.3	7.13M
June 17, 2025	13.55	13.4	13.4	13.6	13.2	7.39M
June 16, 2025	13.6	13.5	13.5	13.8	13.5	6.64M
June 13, 2025	13.8	13.65	13.65	13.95	13.65	11.03M
June 12, 2025	13.75	13.95	13.95	13.95	13.45	88.87M
June 11, 2025	14.3	13.95	13.95	14.3	13.35	102.59M
June 10, 2025	13.4	14.3	14.3	14.55	13.4	123.28M
June 09, 2025	12.75	13.4	13.4	13.45	12.75	78.78M
June 06, 2025	12.6	12.75	12.75	12.8	12.6	68.07M
June 05, 2025	12.65	12.6	12.6	12.7	12.5	68.04M
June 04, 2025	12.65	12.75	12.75	12.95	12.4	71.25M
June 03, 2025	12.65	12.7	12.7	12.85	12.5	5.03M
June 02, 2025	12.4	12.75	12.75	12.75	12.35	3.3M
May 29, 2025	12.6	12.5	12.5	12.6	12.4	2.74M
May 28, 2025	12.35	12.6	12.6	12.6	12.35	3.95M
May 27, 2025	12.45	12.3	12.3	12.5	12.3	2.21M
May 26, 2025	12.4	12.45	12.45	12.5	12.3	2.84M
May 23, 2025	12.35	12.4	12.4	12.45	12.35	891,595
May 22, 2025	12.45	12.35	12.35	12.55	12.35	2.2M
May 21, 2025	12.35	12.5	12.5	12.5	12.35	3.1M
May 20, 2025	12.3	12.35	12.35	12.35	12.25	2.34M
May 19, 2025	12.25	12.25	12.25	12.3	12.2	2.1M
May 16, 2025	12.25	12.25	12.25	12.3	12.2	2.14M
May 15, 2025	12.3	12.25	12.25	12.3	12.2	1.74M
May 14, 2025	12.25	12.3	12.3	12.3	12.2	1.92M
May 13, 2025	12.3	12.25	12.25	12.35	12.2	2.41M
May 12, 2025	12.25	12.3	12.3	12.35	12.2	2.05M
May 09, 2025	12.05	12.25	12.25	12.25	12.05	3.2M
May 08, 2025	12.1	12.1	12.1	12.2	12.05	3.32M
May 07, 2025	12.2	12.15	12.15	12.25	12.1	2.24M
May 06, 2025	12.1	12.2	12.2	12.2	12.1	2.75M
May 05, 2025	12.15	12.1	12.1	12.2	12	3.51M
May 02, 2025	12.1	12.15	12.15	12.2	12.05	2.65M
May 01, 2025	12.1	12.1	12.1	12.2	12.05	2.72M
April 30, 2025	12.1	12.15	12.15	12.2	12.05	2.4M
April 29, 2025	12.05	12.1	12.1	12.2	12	1.87M
April 28, 2025	12.05	12	12	12.15	12	2.71M
April 25, 2025	12	12.05	12.05	12.2	12	2.09M
April 24, 2025	12.1	11.95	11.95	12.1	11.95	2.1M
April 23, 2025	12.05	12	12	12.1	12	1.81M
April 22, 2025	12.1	11.95	11.95	12.1	11.95	1.99M
April 21, 2025	12.05	12.1	12.1	12.2	12.05	1.71M
April 18, 2025	12.15	12.1	12.1	12.3	12.1	1.91M
April 17, 2025	12.25	12.1	12.1	12.25	12.1	2.23M
April 16, 2025	12.4	12.25	12.25	12.45	12.25	3.12M
April 15, 2025	12.35	12.55	12.55	12.6	12.35	2.96M
April 14, 2025	12.45	12.4	12.4	12.75	12.35	3.35M
April 11, 2025	12.65	12.5	12.5	12.7	12.2	3.68M
April 10, 2025	12.7	12.85	12.85	12.9	12.5	6.09M
April 09, 2025	12.05	11.85	11.85	12.3	11.7	11.89M
April 08, 2025	11.75	12.05	12.05	12.25	11.65	9.61M
April 07, 2025	11.75	11.75	11.75	11.9	11.75	11.73M

IBF Financial Holdings Co., Ltd. (2889.TW) TAI