Taiwan Fire & Marine Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	25.750	26.300	25.750	26.300	28.953	276,563
2024-01-25	25.700	25.900	25.700	25.850	28.458	194,637
2024-01-24	25.500	25.950	25.500	25.850	28.458	203,723
2024-01-23	25.500	25.750	25.450	25.700	28.293	116,685
2024-01-22	25.600	25.700	25.300	25.350	27.908	313,153
2024-01-19	25.500	25.700	25.500	25.600	28.183	139,937
2024-01-18	25.200	26.000	25.200	25.700	28.293	228,305
2024-01-17	25.300	25.300	25.100	25.150	27.687	344,458
2024-01-16	25.550	25.750	25.300	25.300	27.853	281,407
2024-01-15	25.550	25.750	25.550	25.650	28.238	154,700
2024-01-12	25.700	25.700	25.500	25.550	28.128	222,600
2024-01-11	25.450	25.850	25.300	25.800	28.403	460,883
2024-01-10	26.000	26.000	25.200	25.300	27.853	1,280,044
2024-01-09	26.500	26.500	26.050	26.150	28.788	396,421
2024-01-08	26.400	26.400	26.250	26.300	28.953	393,505
2024-01-05	26.400	26.450	26.350	26.400	29.063	174,377
2024-01-04	26.400	26.500	26.250	26.400	29.063	392,840
2024-01-03	26.600	26.600	26.400	26.450	29.118	266,882
2024-01-02	26.550	26.850	26.450	26.600	29.284	258,748
2023-12-29	26.450	26.750	26.350	26.600	29.284	152,672
2023-12-28	27.100	27.100	26.450	26.550	29.229	695,380
2023-12-27	26.400	26.950	26.300	26.950	29.669	729,101
2023-12-26	25.650	26.250	25.650	26.250	28.898	619,038
2023-12-25	25.500	25.600	25.500	25.550	28.128	326,228
2023-12-22	25.550	25.550	25.500	25.500	28.073	165,236
2023-12-21	25.500	25.500	25.450	25.500	28.073	89,771
2023-12-20	25.400	25.500	25.400	25.500	28.073	241,704
2023-12-19	25.350	25.400	25.200	25.400	27.963	269,572
2023-12-18	25.350	25.450	25.200	25.300	27.853	382,915
2023-12-15	25.200	25.350	25.100	25.350	27.908	584,176
2023-12-14	25.050	25.150	24.950	25.100	27.632	427,842
2023-12-13	24.950	25.000	24.900	24.950	27.467	305,931
2023-12-12	24.950	25.000	24.900	25.000	27.522	168,024
2023-12-11	25.000	25.000	24.950	24.950	27.467	247,277
2023-12-08	25.000	25.000	24.900	25.000	27.522	228,963
2023-12-07	25.000	25.000	24.900	24.900	27.412	184,801
2023-12-06	24.950	25.050	24.900	25.000	27.522	203,402
2023-12-05	24.900	25.050	24.850	24.950	27.467	255,249
2023-12-04	25.000	25.000	24.900	24.900	27.412	144,536
2023-12-01	25.000	25.000	24.900	25.000	27.522	201,670
2023-11-30	25.100	25.100	24.900	24.950	27.467	315,421
2023-11-29	25.050	25.050	24.950	25.050	27.577	379,067
2023-11-28	25.000	25.050	24.850	25.000	27.522	299,914
2023-11-27	25.100	25.100	24.900	24.900	27.412	232,615
2023-11-24	25.000	25.050	24.950	25.000	27.522	121,342
2023-11-23	25.000	25.050	24.900	25.000	27.522	211,415
2023-11-22	25.000	25.150	24.950	24.950	27.467	280,714
2023-11-21	25.100	25.150	24.950	25.000	27.522	277,298
2023-11-20	25.000	25.100	24.900	25.000	27.522	103,285
2023-11-17	24.900	24.900	24.800	24.900	27.412	165,900
2023-11-16	24.900	25.000	24.850	24.900	27.412	200,900
2023-11-15	24.900	25.000	24.900	24.900	27.412	293,349
2023-11-14	25.050	25.100	24.850	24.900	27.412	388,465
2023-11-13	25.050	25.050	24.850	24.950	27.467	193,200
2023-11-10	25.050	25.050	24.850	24.850	27.357	207,227
2023-11-09	25.000	25.000	24.850	24.850	27.357	276,117
2023-11-08	25.100	25.200	24.900	25.000	27.522	294,515
2023-11-07	25.100	25.100	24.900	25.100	27.632	285,003
2023-11-06	24.900	25.150	24.900	25.050	27.577	601,286
2023-11-03	24.800	24.800	24.500	24.800	27.302	236,824

← NewerPage 12 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.