Taiwan Fire & Marine Insurance Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	28.250	28.400	28.250	28.400	32.762	276,220
2024-07-31	28.150	28.300	27.950	28.200	32.532	87,570
2024-07-30	27.950	28.200	27.850	28.150	32.474	173,685
2024-07-29	27.800	28.350	27.800	28.250	32.589	247,540
2024-07-26	27.700	28.000	27.400	28.000	32.301	173,045
2024-07-23	27.850	28.200	27.850	28.000	32.301	169,743
2024-07-22	28.250	28.250	27.600	28.000	32.301	270,900
2024-07-19	28.600	28.600	27.900	28.150	32.474	320,676
2024-07-18	28.600	28.650	28.300	28.650	33.051	153,195
2024-07-17	28.600	28.650	28.450	28.550	32.935	124,712
2024-07-16	28.700	28.700	28.450	28.600	32.993	100,802
2024-07-15	28.600	28.700	28.450	28.550	32.935	135,676
2024-07-12	28.800	28.950	28.600	28.600	32.993	261,370
2024-07-11	28.350	28.950	28.350	28.700	33.108	679,014
2024-07-10	27.600	28.350	27.600	28.300	32.647	437,594
2024-07-09	27.500	27.500	27.250	27.500	31.724	182,035
2024-07-08	27.550	27.550	27.350	27.500	31.724	109,971
2024-07-05	27.500	27.550	27.400	27.550	31.782	121,100
2024-07-04	27.550	27.550	27.450	27.550	31.782	224,924
2024-07-03	27.250	27.450	27.200	27.450	31.666	250,663
2024-07-02	27.250	27.350	27.200	27.200	31.378	131,040
2024-07-01	27.150	27.300	27.150	27.300	31.493	70,702
2024-06-28	27.150	27.250	27.100	27.150	31.320	184,201
2024-06-27	27.300	27.300	27.200	27.200	31.378	213,640
2024-06-26	27.300	27.500	27.300	27.350	31.551	206,357
2024-06-25	27.500	27.500	27.250	27.400	31.609	134,960
2024-06-24	27.350	27.450	27.150	27.400	31.609	292,906
2024-06-21	27.150	27.300	27.100	27.300	31.493	150,976
2024-06-20	27.150	27.200	27.100	27.150	31.320	173,924
2024-06-19	27.200	27.200	27.000	27.150	31.320	508,342
2024-06-18	27.250	27.300	27.100	27.150	31.320	1,067,017
2024-06-17	28.500	28.600	28.000	28.450	31.320	1,208,601
2024-06-14	28.550	28.650	28.350	28.550	31.430	566,300
2024-06-13	28.350	28.350	28.100	28.300	31.155	385,883
2024-06-12	28.500	28.500	28.100	28.200	31.045	228,901
2024-06-11	28.300	28.500	28.250	28.250	31.100	315,840
2024-06-07	28.300	28.600	28.300	28.500	31.375	281,401
2024-06-06	28.150	28.350	28.050	28.250	31.100	293,300
2024-06-05	28.150	28.300	28.150	28.200	31.045	149,100
2024-06-04	28.300	28.350	28.100	28.150	30.990	170,320
2024-06-03	28.100	28.350	28.100	28.300	31.155	181,851
2024-05-31	27.950	28.150	27.950	28.050	30.880	254,800
2024-05-30	27.800	28.050	27.800	27.900	30.715	164,570
2024-05-29	28.150	28.150	27.850	28.000	30.825	299,880
2024-05-28	28.050	28.200	27.900	28.150	30.990	250,803
2024-05-27	28.100	28.250	27.950	28.050	30.880	269,572
2024-05-24	28.000	28.150	27.900	28.100	30.935	158,249
2024-05-23	28.500	28.600	28.100	28.100	30.935	382,221
2024-05-22	28.350	28.600	28.350	28.550	31.430	288,050
2024-05-21	28.500	28.600	28.250	28.300	31.155	375,201
2024-05-20	28.650	28.900	28.500	28.750	31.651	298,327
2024-05-17	28.950	28.950	28.550	28.650	31.540	271,600
2024-05-16	29.000	29.150	28.800	28.900	31.816	350,113
2024-05-15	28.650	28.950	28.550	28.750	31.651	314,122
2024-05-14	29.050	29.050	28.600	28.700	31.596	329,224
2024-05-13	28.800	29.150	28.700	29.050	31.981	568,407
2024-05-10	28.500	28.750	28.250	28.750	31.651	412,324
2024-05-09	28.250	28.650	28.100	28.300	31.155	598,143
2024-05-08	28.600	28.650	27.850	28.000	30.825	1,699,747
2024-05-07	29.850	29.850	29.300	29.300	32.256	603,960

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	3.5000 TWD
2025-10-22	3.0000 TWD
2025-06-16	2.0000 TWD
2024-06-18	1.3000 TWD
2023-07-05	1.0000 TWD
2022-04-08	0.7500 TWD
2021-06-18	1.1000 TWD
2020-06-12	1.0000 TWD
2019-07-04	0.9000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.