Taiwan Fire & Marine Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	23.000	23.100	22.900	23.000	25.320	124,887
2023-08-04	22.950	23.000	22.850	23.000	25.320	221,900
2023-08-02	23.100	23.150	22.900	22.950	25.265	305,274
2023-08-01	23.000	23.150	22.950	23.100	25.431	339,320
2023-07-31	22.900	23.150	22.850	23.000	25.320	327,048
2023-07-28	22.900	22.950	22.800	22.950	25.265	111,020
2023-07-27	22.950	23.000	22.900	22.950	25.265	129,175
2023-07-26	22.850	23.000	22.800	22.950	25.265	158,750
2023-07-25	22.800	22.850	22.750	22.850	25.155	188,315
2023-07-24	22.950	22.950	22.800	22.800	25.100	170,396
2023-07-21	23.050	23.050	22.900	22.950	25.265	195,300
2023-07-20	22.900	23.100	22.850	23.050	25.376	228,550
2023-07-19	23.100	23.100	22.900	22.900	25.210	199,968
2023-07-18	23.000	23.100	22.950	23.100	25.431	192,150
2023-07-17	22.850	23.100	22.850	23.000	25.320	341,124
2023-07-14	22.850	22.850	22.700	22.850	25.155	216,650
2023-07-13	22.800	22.950	22.750	22.850	25.155	221,342
2023-07-12	22.800	22.850	22.750	22.750	25.045	307,790
2023-07-11	22.850	22.850	22.700	22.800	25.100	334,064
2023-07-10	22.250	22.650	22.250	22.550	24.825	424,370
2023-07-07	22.200	22.300	21.900	22.150	24.385	296,331
2023-07-06	22.100	22.250	22.100	22.200	24.440	261,450
2023-07-05	22.050	22.150	22.050	22.100	24.330	480,578
2023-07-04	22.950	23.000	22.900	23.000	24.217	679,007
2023-07-03	23.000	23.050	22.900	22.950	24.165	500,500
2023-06-30	22.950	23.050	22.900	22.950	24.165	147,000
2023-06-29	23.000	23.000	22.900	22.950	24.165	162,400
2023-06-28	22.900	23.050	22.900	23.000	24.217	103,600
2023-06-27	23.100	23.100	22.850	22.900	24.112	212,163
2023-06-26	23.050	23.050	22.900	22.950	24.165	168,029
2023-06-21	23.000	23.000	22.800	22.950	24.165	197,446
2023-06-20	23.150	23.200	22.900	22.950	24.165	243,550
2023-06-19	23.200	23.400	23.100	23.150	24.375	255,108
2023-06-16	23.100	23.300	23.100	23.250	24.480	408,891
2023-06-15	22.850	23.100	22.850	23.100	24.322	297,647
2023-06-14	22.900	22.950	22.800	22.850	24.059	186,500
2023-06-13	22.700	23.000	22.700	22.900	24.112	406,867
2023-06-12	22.600	22.850	22.550	22.700	23.901	374,536
2023-06-09	22.550	22.650	22.500	22.550	23.743	250,681
2023-06-08	22.600	22.600	22.400	22.550	23.743	221,945
2023-06-07	22.400	22.550	22.400	22.500	23.691	260,820
2023-06-06	22.450	22.500	22.300	22.450	23.638	226,274
2023-06-05	22.350	22.500	22.350	22.450	23.638	219,122
2023-06-02	22.350	22.400	22.300	22.350	23.533	103,811
2023-06-01	22.350	22.400	22.300	22.350	23.533	130,277
2023-05-31	22.300	22.400	22.300	22.350	23.533	114,803
2023-05-30	22.450	22.450	22.300	22.350	23.533	132,300
2023-05-29	22.300	22.400	22.250	22.350	23.533	112,833
2023-05-26	22.250	22.450	22.250	22.300	23.480	83,022
2023-05-25	22.300	22.450	22.300	22.350	23.533	181,720
2023-05-24	22.400	22.500	22.400	22.400	23.585	143,140
2023-05-23	22.300	22.500	22.300	22.400	23.585	215,742
2023-05-22	22.300	22.400	22.150	22.300	23.480	157,894
2023-05-19	22.300	22.450	22.200	22.300	23.480	356,300
2023-05-18	22.200	22.350	22.150	22.250	23.427	315,771
2023-05-17	22.100	22.250	22.000	22.150	23.322	336,770
2023-05-16	21.950	22.100	21.950	22.000	23.164	339,836
2023-05-15	21.850	21.900	21.800	21.900	23.059	180,985
2023-05-12	21.750	21.900	21.750	21.800	22.954	252,994
2023-05-11	21.950	21.950	21.700	21.750	22.901	249,900

← NewerPage 14 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.