Taiwan Fire & Marine Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	20.700	20.850	20.700	20.800	21.901	38,516
2023-02-07	20.800	20.850	20.700	20.800	21.901	186,299
2023-02-06	20.750	20.800	20.700	20.800	21.901	46,214
2023-02-03	20.650	20.750	20.650	20.750	21.848	67,216
2023-02-02	20.700	20.750	20.650	20.700	21.795	53,208
2023-02-01	20.650	20.750	20.600	20.700	21.795	65,913
2023-01-31	20.600	20.700	20.600	20.650	21.743	65,863
2023-01-30	20.700	20.800	20.650	20.650	21.743	134,473
2023-01-17	20.650	20.700	20.550	20.700	21.795	91,112
2023-01-16	20.650	20.650	20.550	20.650	21.743	70,107
2023-01-13	20.650	20.650	20.550	20.650	21.743	77,704
2023-01-12	20.650	20.650	20.550	20.650	21.743	44,800
2023-01-11	20.550	20.650	20.550	20.650	21.743	69,300
2023-01-10	20.550	20.600	20.550	20.550	21.637	84,735
2023-01-09	20.550	20.600	20.550	20.600	21.690	180,600
2023-01-06	20.500	20.500	20.450	20.500	21.585	40,600
2023-01-05	20.500	20.500	20.450	20.500	21.585	41,747
2023-01-04	20.450	20.500	20.400	20.500	21.585	47,607
2023-01-03	20.400	20.500	20.300	20.500	21.585	80,630
2022-12-30	20.400	20.450	20.400	20.450	21.532	26,320
2022-12-29	20.500	20.500	20.350	20.400	21.480	56,961
2022-12-28	20.450	20.450	20.400	20.450	21.532	34,373
2022-12-27	20.450	20.450	20.400	20.450	21.532	39,218
2022-12-26	20.450	20.450	20.350	20.450	21.532	50,470
2022-12-23	20.400	20.500	20.400	20.450	21.532	61,602
2022-12-22	20.450	20.500	20.450	20.500	21.585	17,516
2022-12-21	20.450	20.500	20.350	20.500	21.585	61,600
2022-12-20	20.600	20.600	20.400	20.400	21.480	46,200
2022-12-19	20.400	20.500	20.400	20.500	21.585	77,707
2022-12-16	20.450	20.550	20.400	20.400	21.480	48,419
2022-12-15	20.500	20.550	20.400	20.500	21.585	102,228
2022-12-14	20.500	20.600	20.350	20.500	21.585	130,201
2022-12-13	20.400	20.450	20.400	20.400	21.480	84,700
2022-12-12	20.500	20.500	20.400	20.500	21.585	66,500
2022-12-09	20.450	20.500	20.400	20.500	21.585	55,454
2022-12-08	20.500	20.500	20.450	20.500	21.585	95,921
2022-12-07	20.500	20.600	20.450	20.500	21.585	147,056
2022-12-06	20.500	20.600	20.500	20.600	21.690	80,504
2022-12-05	20.450	20.600	20.450	20.600	21.690	114,956
2022-12-02	20.400	20.550	20.350	20.450	21.532	112,840
2022-12-01	20.350	20.400	20.300	20.350	21.427	155,963
2022-11-30	20.350	20.350	20.300	20.350	21.427	95,405
2022-11-29	20.400	20.400	20.250	20.350	21.427	60,284
2022-11-28	20.350	20.450	20.250	20.400	21.480	115,842
2022-11-25	20.400	20.450	20.300	20.350	21.427	45,851
2022-11-24	20.300	20.400	20.300	20.350	21.427	85,322
2022-11-23	20.200	20.300	20.200	20.300	21.374	61,070
2022-11-22	20.100	20.200	20.100	20.200	21.269	54,728
2022-11-21	20.100	20.150	20.050	20.150	21.216	63,770
2022-11-18	20.150	20.150	20.050	20.100	21.164	30,103
2022-11-17	20.100	20.150	20.050	20.150	21.216	36,400
2022-11-16	20.150	20.150	20.050	20.050	21.111	54,600
2022-11-15	20.150	20.200	20.100	20.200	21.269	77,175
2022-11-14	20.150	20.250	20.100	20.250	21.322	54,600
2022-11-11	20.200	20.250	20.150	20.200	21.269	153,300
2022-11-10	20.050	20.150	19.950	20.150	21.216	49,017
2022-11-09	20.100	20.150	20.050	20.150	21.216	98,605
2022-11-08	20.200	20.200	20.050	20.100	21.164	68,604
2022-11-07	20.000	20.100	19.900	20.050	21.111	97,352
2022-11-04	19.800	19.950	19.750	19.950	21.006	51,979

← NewerPage 16 of 21 · 1,221 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.