TWSE · 2889 · stock

IBF Financial Holdings Co., Ltd. (2889) stock price history

Every TWSE trading session of IBF Financial Holdings Co., Ltd. from Mar 26, 2002 to Sep 24, 2026: 6,067 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2889 data, free keyYear by year table

2889 adjusted close, 2002 to 2026

2889IBF Financial Holdings Co., Ltd.
NT$16.55+16.1% over one year
20052010201520202025
NT$17.30
All time high, 2026
NT$17.50
52 week high, NT$13.77 low
6,067
Daily sessions since 2002

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

2889 key facts

  • IBF Financial Holdings Co., Ltd. (2889) closed at NT$16.55 on Sep 24, 2026 on TWSE.
  • 2889's all time high close is NT$17.30, set on Sep 16, 2026; its all time low close is NT$1.13 on Sep 30, 2002.
  • 2889's 52 week range is NT$13.77 to NT$17.50.
  • 2889 returned +16.1% over the year to Sep 24, 2026 and +39.9% over five years.
  • Over ten years 2889 returned +278%, +14.2% a year compounded.
  • 2889's deepest drawdown was -62.6% from Apr 21, 2008 to Dec 23, 2008.
  • DataCedar holds 6,067 daily sessions of 2889 history from Mar 26, 2002 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2889 price chart, 2002 to 2026

2889 adjusted close, Mar 26, 2002 to Sep 24, 2026NT$1.15NT$2.80NT$6.81NT$16.5520052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2889 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+10.2%
3 months+15.3%
6 months+1.7%
Year to date+5.1%
1 year+16.1%
3 years+65.7%
5 years+39.9%
10 years+278.0%
Since Mar 26, 2002+820.1%
Compound annual growth, 24.5 years+9.5%

2889 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$17.30 on Sep 16, 2026
All time low close
NT$1.13 on Sep 30, 2002
52 week high
NT$17.50 on Sep 18, 2026
52 week low
NT$13.77 on Apr 27, 2026
Deepest drawdown
-62.6% from Apr 21, 2008 to Dec 23, 2008, recovered Dec 13, 2010
Best single session
+9.9% on Jul 8, 2025
Worst single session
-10.0% on Apr 7, 2025
Volatility, 1 year annualised
20.5%
Sessions closing higher, 1 year
49%
Growth of 1 since 2002
9.2×
Best calendar year
2009, +104%
Worst calendar year
2008, -49%

2889 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 26, 2002; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$15.89NT$17.50NT$13.77NT$16.55+4.2%1.2B178
2025NT$13.63NT$16.61NT$10.66NT$15.89+16.1%2.3B242
2024NT$10.50NT$14.81NT$9.99NT$13.68+30.8%2.5B242
2023NT$9.65NT$11.74NT$9.60NT$10.46+8.4%1.2B239
2022NT$12.40NT$13.40NT$9.22NT$9.65-22.2%1.4B246
2021NT$9.27NT$13.08NT$8.98NT$12.40+34.3%1.8B243
2020NT$7.56NT$9.41NT$5.80NT$9.23+22.7%1.4B245
2019NT$6.01NT$7.56NT$5.95NT$7.52+25.7%719M241
2018NT$5.55NT$6.82NT$5.47NT$5.99+7.8%1B245
2017NT$4.48NT$5.57NT$4.48NT$5.55+24.1%774.5M243
2016NT$3.86NT$4.57NT$3.57NT$4.48+13.5%710.1M244
2015NT$4.02NT$4.54NT$3.36NT$3.94-1.8%1B246
2014NT$4.58NT$4.65NT$3.91NT$4.02-12.3%696.4M248
2013NT$4.32NT$4.70NT$4.26NT$4.58+5.0%484.6M244
2012NT$4.11NT$4.38NT$3.72NT$4.36+5.9%774M248
2011NT$4.92NT$6.59NT$3.70NT$4.11-14.8%3.6B247
2010NT$3.58NT$4.96NT$3.14NT$4.83+34.7%3.4B250
2009NT$1.76NT$3.88NT$1.69NT$3.58+103.9%16.9B249
2008NT$3.42NT$4.51NT$1.59NT$1.76-49.4%54.3B251
2007NT$3.31NT$3.82NT$2.88NT$3.47+5.3%16.2B244
2006NT$3.05NT$3.36NT$2.63NT$3.30+7.1%22.2B248
2005NT$3.10NT$3.53NT$2.84NT$3.08+0.2%2.8B260
2004NT$2.14NT$3.20NT$2.14NT$3.07+43.4%467.6B262
2003NT$1.61NT$2.24NT$1.38NT$2.14+33.1%2.9T261
2002NT$1.78NT$2.10NT$1.11NT$1.61n/a586.7B201

2889 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$16.55+8.1%
August 2026NT$15.31+2.2%
July 2026NT$14.97+5.1%
June 2026NT$14.25+1.0%
May 2026NT$14.11+1.4%
April 2026NT$13.92-2.7%
March 2026NT$14.30-12.1%
February 2026NT$16.27+1.5%
January 2026NT$16.03+0.9%
December 2025NT$15.89-1.2%
November 2025NT$16.08+9.8%
October 2025NT$14.64-1.0%

About the 2889 data

Daily bars. 6,067 sessions from Mar 26, 2002 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2889/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2884 E.SUN Financial Holding Company, Ltd.
  • 2885 Yuanta Financial Holding Co., Ltd.
  • 2886 Mega Financial Holding Co., Ltd.
  • 2887 TS Financial Holding Co., Ltd.
  • 2890 SinoPac Financial Holdings Company Limited
  • 2891 CTBC Financial Holding Co., Ltd.
  • 2892 First Financial Holding Co., Ltd.
  • 2897 O-Bank Co., Ltd.

Common questions

2889 share price history

Start with any symbol.

Start free