Taiwan Fire & Marine Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.500	19.700	19.500	19.700	20.743	47,509
2022-08-08	19.500	19.600	19.450	19.500	20.532	16,989
2022-08-05	19.600	19.600	19.500	19.500	20.532	64,400
2022-08-04	19.550	19.550	19.400	19.500	20.532	114,800
2022-08-03	19.500	19.700	19.500	19.550	20.585	115,617
2022-08-02	19.550	19.600	19.500	19.550	20.585	77,700
2022-08-01	19.600	19.600	19.550	19.550	20.585	88,235
2022-07-29	19.700	19.700	19.550	19.550	20.585	112,924
2022-07-28	19.700	19.700	19.600	19.650	20.690	55,300
2022-07-27	19.600	19.700	19.550	19.700	20.743	31,504
2022-07-26	19.650	19.650	19.550	19.600	20.637	27,388
2022-07-25	19.550	19.650	19.550	19.650	20.690	28,805
2022-07-22	19.550	19.550	19.450	19.550	20.585	30,280
2022-07-21	19.450	19.550	19.350	19.550	20.585	97,171
2022-07-20	19.700	19.800	19.450	19.500	20.532	128,102
2022-07-19	19.600	19.700	19.600	19.650	20.690	63,924
2022-07-18	19.500	19.650	19.500	19.650	20.690	57,400
2022-07-15	19.450	19.600	19.450	19.550	20.585	27,477
2022-07-14	19.600	19.650	19.550	19.550	20.585	39,200
2022-07-13	19.500	19.650	19.500	19.600	20.637	49,700
2022-07-12	19.450	19.550	19.400	19.400	20.427	102,223
2022-07-11	19.650	19.750	19.350	19.700	20.743	268,839
2022-07-08	19.200	19.250	19.100	19.200	20.216	74,901
2022-07-07	19.250	19.300	19.200	19.250	20.269	53,900
2022-07-06	19.350	19.350	19.100	19.200	20.216	157,122
2022-07-05	19.300	19.350	19.150	19.350	20.374	67,902
2022-07-04	19.300	19.450	19.100	19.250	20.269	152,016
2022-07-01	19.300	19.400	19.200	19.300	20.321	182,700
2022-06-30	19.400	19.500	19.300	19.400	20.427	149,149
2022-06-29	19.500	19.500	19.350	19.450	20.479	106,402
2022-06-28	19.600	19.600	19.500	19.550	20.585	51,800
2022-06-27	19.600	19.800	19.500	19.650	20.690	162,110
2022-06-24	19.500	19.750	19.500	19.600	20.637	139,301
2022-06-23	19.500	19.550	19.350	19.550	20.585	142,802
2022-06-22	19.400	19.450	19.300	19.450	20.479	54,671
2022-06-21	19.500	19.550	19.300	19.500	20.532	165,200
2022-06-20	19.400	19.400	19.250	19.300	20.321	144,236
2022-06-17	19.450	19.500	19.300	19.500	20.532	109,200
2022-06-16	19.550	19.650	19.400	19.500	20.532	107,380
2022-06-15	19.450	19.550	19.450	19.500	20.532	80,112
2022-06-14	19.600	19.600	19.400	19.450	20.479	92,610
2022-06-13	19.500	19.600	19.400	19.600	20.637	149,100
2022-06-10	19.650	19.700	19.600	19.700	20.743	50,995
2022-06-09	19.700	19.800	19.700	19.750	20.795	18,900
2022-06-08	19.700	19.800	19.700	19.750	20.795	30,800
2022-06-07	19.700	19.750	19.700	19.700	20.743	36,401
2022-06-06	19.700	19.800	19.700	19.750	20.795	47,600
2022-06-02	19.800	19.800	19.750	19.750	20.795	23,438
2022-06-01	19.850	19.900	19.750	19.850	20.900	101,180
2022-05-31	19.950	19.950	19.850	19.900	20.953	35,741
2022-05-30	19.850	20.000	19.850	19.950	21.006	190,472
2022-05-27	19.600	19.800	19.600	19.750	20.795	142,867
2022-05-26	19.500	19.600	19.500	19.550	20.585	58,987
2022-05-25	19.350	19.500	19.350	19.450	20.479	73,553
2022-05-24	19.300	19.400	19.300	19.350	20.374	122,931
2022-05-23	19.250	19.250	19.150	19.250	20.269	140,744
2022-05-20	19.300	19.300	19.200	19.300	20.321	143,945
2022-05-19	19.350	19.400	19.200	19.300	20.321	157,500
2022-05-18	19.400	19.500	19.350	19.500	20.532	155,766
2022-05-17	19.350	19.500	19.300	19.500	20.532	158,271

← NewerPage 18 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.