Taiwan Fire & Marine Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.850	19.850	19.750	19.800	20.848	19,602
2022-11-02	20.000	20.000	19.800	19.800	20.848	37,846
2022-11-01	19.700	19.900	19.700	19.900	20.953	49,700
2022-10-31	19.900	19.900	19.750	19.800	20.848	62,335
2022-10-28	20.000	20.000	19.500	19.700	20.743	614,671
2022-10-27	19.950	20.000	19.900	20.000	21.058	63,416
2022-10-26	19.900	20.000	19.800	19.900	20.953	77,702
2022-10-25	19.850	19.950	19.800	19.900	20.953	81,271
2022-10-24	19.800	19.900	19.750	19.800	20.848	86,800
2022-10-21	19.800	19.800	19.700	19.750	20.795	58,102
2022-10-20	19.800	19.850	19.600	19.800	20.848	87,528
2022-10-19	19.950	19.950	19.800	19.900	20.953	75,077
2022-10-18	19.900	20.000	19.800	19.950	21.006	83,554
2022-10-17	19.900	19.900	19.700	19.900	20.953	104,300
2022-10-14	19.850	20.000	19.850	20.000	21.058	119,700
2022-10-13	19.900	19.900	19.650	19.800	20.848	180,600
2022-10-12	19.900	19.900	19.800	19.900	20.953	98,003
2022-10-11	20.000	20.000	19.850	19.900	20.953	128,801
2022-10-07	20.000	20.100	20.000	20.050	21.111	51,947
2022-10-06	20.100	20.100	20.000	20.050	21.111	47,670
2022-10-05	20.000	20.150	20.000	20.150	21.216	108,500
2022-10-04	20.000	20.050	19.900	20.000	21.058	102,970
2022-10-03	20.000	20.000	19.900	20.000	21.058	97,385
2022-09-30	20.000	20.050	19.900	20.050	21.111	78,504
2022-09-29	19.900	20.000	19.900	19.950	21.006	46,200
2022-09-28	20.050	20.050	19.800	19.900	20.953	250,853
2022-09-27	20.000	20.150	20.000	20.050	21.111	74,164
2022-09-26	20.200	20.200	19.950	20.000	21.058	165,904
2022-09-23	20.150	20.250	20.100	20.100	21.164	58,926
2022-09-22	20.100	20.150	20.050	20.150	21.216	156,172
2022-09-21	20.400	20.400	20.200	20.250	21.322	142,134
2022-09-20	20.350	20.450	20.250	20.400	21.480	79,520
2022-09-19	20.400	20.400	20.200	20.300	21.374	95,907
2022-09-16	20.450	20.450	20.350	20.400	21.480	163,100
2022-09-15	20.400	20.550	20.400	20.500	21.585	175,924
2022-09-14	20.300	20.550	20.250	20.450	21.532	213,577
2022-09-13	20.250	20.350	20.250	20.300	21.374	75,243
2022-09-12	20.350	20.350	20.200	20.300	21.374	106,372
2022-09-08	20.200	20.250	20.150	20.250	21.322	139,621
2022-09-07	20.000	20.050	19.950	20.050	21.111	109,200
2022-09-06	20.100	20.100	20.000	20.100	21.164	77,000
2022-09-05	20.000	20.150	20.000	20.100	21.164	71,400
2022-09-02	20.150	20.150	20.050	20.050	21.111	69,307
2022-09-01	20.000	20.150	19.950	20.150	21.216	147,084
2022-08-31	20.150	20.150	20.050	20.150	21.216	60,201
2022-08-30	20.000	20.150	20.000	20.150	21.216	68,637
2022-08-29	20.000	20.100	19.950	20.100	21.164	144,340
2022-08-26	20.050	20.100	20.000	20.050	21.111	77,002
2022-08-25	19.950	20.050	19.950	20.000	21.058	74,970
2022-08-24	19.950	20.000	19.900	19.950	21.006	44,100
2022-08-23	19.950	19.950	19.850	19.950	21.006	23,101
2022-08-22	19.900	19.900	19.750	19.900	20.953	107,800
2022-08-19	20.050	20.050	19.800	19.950	21.006	237,307
2022-08-18	19.950	20.000	19.900	19.950	21.006	82,639
2022-08-17	20.000	20.000	19.900	19.950	21.006	64,656
2022-08-16	20.000	20.000	19.900	19.900	20.953	30,255
2022-08-15	19.900	20.000	19.900	20.000	21.058	57,068
2022-08-12	19.900	20.050	19.900	20.050	21.111	70,007
2022-08-11	19.900	20.000	19.900	20.000	21.058	134,036
2022-08-10	19.650	19.900	19.650	19.900	20.953	173,600

← NewerPage 17 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.