Taiwan Fire & Marine Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	29.550	29.700	29.350	29.700	32.696	385,058
2024-05-03	29.550	29.550	29.200	29.500	32.476	392,093
2024-05-02	29.050	29.750	29.050	29.450	32.421	1,112,440
2024-04-30	29.100	29.100	28.800	28.800	31.706	347,200
2024-04-29	28.900	29.300	28.800	29.050	31.981	1,012,155
2024-04-26	28.600	28.600	28.100	28.500	31.375	255,561
2024-04-25	28.500	28.650	28.300	28.350	31.210	175,985
2024-04-24	28.800	28.900	28.300	28.450	31.320	375,291
2024-04-23	28.500	28.750	28.350	28.600	31.485	516,600
2024-04-22	28.050	28.450	28.000	28.350	31.210	353,679
2024-04-19	28.100	28.400	27.450	28.050	30.880	713,356
2024-04-18	27.750	28.150	27.700	28.050	30.880	544,149
2024-04-17	27.400	28.100	27.400	27.750	30.550	719,040
2024-04-16	27.600	27.600	26.750	27.100	29.834	777,000
2024-04-15	27.750	27.800	27.550	27.600	30.385	500,602
2024-04-12	27.150	27.750	27.150	27.750	30.550	846,447
2024-04-11	27.000	27.100	26.850	26.950	29.669	555,100
2024-04-10	26.400	26.800	26.400	26.550	29.229	271,670
2024-04-09	26.150	26.400	26.150	26.350	29.008	201,740
2024-04-08	26.350	26.350	26.000	26.150	28.788	491,663
2024-04-03	26.550	26.550	26.350	26.400	29.063	269,621
2024-04-02	26.450	26.650	26.450	26.600	29.284	154,008
2024-04-01	26.400	26.650	26.400	26.550	29.229	217,985
2024-03-29	26.300	26.450	26.300	26.400	29.063	142,800
2024-03-28	26.200	26.350	26.200	26.300	28.953	113,785
2024-03-27	26.000	26.300	26.000	26.200	28.843	133,427
2024-03-26	26.300	26.350	26.050	26.050	28.678	492,613
2024-03-25	26.350	26.450	26.300	26.300	28.953	88,225
2024-03-22	26.300	26.450	26.250	26.400	29.063	236,971
2024-03-21	26.350	26.600	26.300	26.300	28.953	333,278
2024-03-20	26.200	26.450	26.200	26.350	29.008	316,402
2024-03-19	26.400	26.450	26.250	26.350	29.008	287,726
2024-03-18	26.450	26.500	26.300	26.400	29.063	283,504
2024-03-15	26.600	26.750	26.450	26.500	29.174	465,613
2024-03-14	27.250	27.350	26.200	26.650	29.339	2,474,502
2024-03-13	28.650	28.650	28.200	28.500	31.375	586,211
2024-03-12	27.750	28.650	27.750	28.500	31.375	1,603,213
2024-03-11	26.950	27.850	26.950	27.600	30.385	953,620
2024-03-08	27.000	27.050	26.700	26.800	29.504	239,674
2024-03-07	27.000	27.100	26.950	27.050	29.779	218,451
2024-03-06	26.950	27.150	26.950	27.100	29.834	392,707
2024-03-05	26.550	26.950	26.550	26.900	29.614	344,359
2024-03-04	26.600	26.750	26.300	26.550	29.229	311,509
2024-03-01	26.550	26.650	26.450	26.600	29.284	234,126
2024-02-29	26.300	26.650	26.300	26.550	29.229	182,298
2024-02-27	26.400	26.650	26.300	26.400	29.063	123,901
2024-02-26	26.350	26.500	26.300	26.500	29.174	131,208
2024-02-23	26.600	26.650	26.350	26.350	29.008	177,804
2024-02-22	26.600	26.650	26.500	26.600	29.284	98,014
2024-02-21	26.500	26.750	26.450	26.650	29.339	414,092
2024-02-20	26.600	26.600	26.300	26.350	29.008	190,404
2024-02-19	26.350	26.650	26.350	26.550	29.229	193,223
2024-02-16	26.150	26.800	26.150	26.350	29.008	530,880
2024-02-15	25.950	26.200	25.950	26.000	28.623	149,819
2024-02-05	26.000	26.150	25.900	26.000	28.623	128,802
2024-02-02	26.200	26.250	25.950	26.000	28.623	190,733
2024-02-01	26.100	26.300	26.100	26.300	28.953	70,015
2024-01-31	26.100	26.200	26.000	26.100	28.733	93,241
2024-01-30	26.200	26.200	25.900	26.150	28.788	205,102
2024-01-29	26.300	26.300	25.950	26.000	28.623	443,173

← NewerPage 11 of 21 · 1,216 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.