Taiwan Fire & Marine Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	21.950	21.950	21.700	21.750	22.901	249,900
2023-05-10	21.900	22.050	21.800	21.900	23.059	441,984
2023-05-09	21.800	21.850	21.700	21.800	22.954	201,068
2023-05-08	21.650	21.800	21.550	21.750	22.901	266,105
2023-05-05	21.600	21.650	21.550	21.550	22.690	124,369
2023-05-04	21.450	21.650	21.450	21.500	22.638	229,064
2023-05-03	21.400	21.500	21.400	21.450	22.585	134,589
2023-05-02	21.350	21.450	21.350	21.400	22.532	357,012
2023-04-28	21.150	21.350	21.150	21.250	22.375	369,951
2023-04-27	21.000	21.000	20.950	20.950	22.059	38,501
2023-04-26	20.950	21.000	20.750	20.950	22.059	72,100
2023-04-25	21.000	21.000	20.800	20.850	21.953	91,943
2023-04-24	21.000	21.000	20.950	20.950	22.059	42,700
2023-04-21	20.950	21.000	20.900	20.900	22.006	51,800
2023-04-20	21.100	21.100	20.800	20.900	22.006	67,200
2023-04-19	21.150	21.150	21.000	21.050	22.164	86,100
2023-04-18	21.100	21.250	21.100	21.100	22.217	141,568
2023-04-17	21.050	21.150	21.050	21.100	22.217	97,301
2023-04-14	21.100	21.150	20.950	21.050	22.164	201,012
2023-04-13	21.050	21.150	21.000	21.000	22.111	121,142
2023-04-12	20.800	20.900	20.800	20.900	22.006	72,138
2023-04-11	20.800	20.850	20.800	20.800	21.901	54,611
2023-04-10	20.800	20.850	20.700	20.800	21.901	45,501
2023-04-07	20.850	20.850	20.800	20.800	21.901	17,501
2023-04-06	20.800	20.900	20.700	20.850	21.953	54,605
2023-03-31	20.800	20.800	20.700	20.750	21.848	65,912
2023-03-30	20.750	20.750	20.700	20.750	21.848	98,740
2023-03-29	20.750	20.800	20.650	20.750	21.848	81,200
2023-03-28	20.750	20.750	20.650	20.750	21.848	58,803
2023-03-27	20.700	20.750	20.650	20.750	21.848	52,504
2023-03-24	20.850	20.850	20.750	20.750	21.848	49,007
2023-03-23	20.750	20.850	20.750	20.850	21.953	53,201
2023-03-22	20.800	20.850	20.700	20.750	21.848	38,506
2023-03-21	20.800	20.800	20.650	20.700	21.795	39,914
2023-03-20	20.650	20.700	20.600	20.700	21.795	58,106
2023-03-17	20.600	20.750	20.550	20.650	21.743	198,804
2023-03-16	21.050	21.050	20.600	20.600	21.690	201,877
2023-03-15	20.950	21.000	20.850	20.850	21.953	87,801
2023-03-14	21.100	21.100	20.850	20.900	22.006	191,101
2023-03-13	21.100	21.100	20.850	21.050	22.164	162,036
2023-03-10	21.300	21.350	21.050	21.150	22.269	236,121
2023-03-09	21.200	21.400	21.200	21.350	22.480	447,006
2023-03-08	20.950	21.250	20.900	21.150	22.269	346,559
2023-03-07	20.850	20.900	20.800	20.900	22.006	58,324
2023-03-06	20.850	20.900	20.800	20.850	21.953	195,401
2023-03-03	20.750	20.850	20.700	20.800	21.901	123,904
2023-03-02	20.850	20.850	20.750	20.800	21.901	108,554
2023-03-01	20.800	20.850	20.700	20.750	21.848	90,578
2023-02-24	20.800	20.800	20.650	20.800	21.901	101,155
2023-02-23	20.750	20.850	20.750	20.800	21.901	58,802
2023-02-22	20.800	20.850	20.700	20.850	21.953	114,102
2023-02-21	20.750	20.900	20.650	20.900	22.006	116,727
2023-02-20	20.700	20.750	20.600	20.700	21.795	86,944
2023-02-17	20.700	20.750	20.650	20.700	21.795	82,604
2023-02-16	20.750	20.800	20.650	20.750	21.848	70,582
2023-02-15	20.650	20.700	20.600	20.600	21.690	77,112
2023-02-14	20.650	20.750	20.600	20.650	21.743	97,306
2023-02-13	20.700	20.700	20.600	20.650	21.743	117,696
2023-02-10	20.700	20.750	20.650	20.700	21.795	94,544
2023-02-09	20.700	20.800	20.700	20.750	21.848	53,954

← NewerPage 15 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.