Taiwan Fire & Marine Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	19.500	19.500	19.250	19.500	20.532	160,862
2022-05-13	19.200	19.500	19.200	19.500	20.532	107,860
2022-05-12	19.400	19.400	19.150	19.300	20.321	131,546
2022-05-11	19.200	19.400	19.200	19.350	20.374	88,227
2022-05-10	19.400	19.400	19.100	19.350	20.374	447,383
2022-05-09	19.750	19.750	19.400	19.450	20.479	577,144
2022-05-06	19.800	19.900	19.750	19.800	20.848	233,757
2022-05-05	19.950	19.950	19.900	19.950	21.006	182,032
2022-05-04	19.950	20.000	19.900	19.950	21.006	272,447
2022-05-03	20.000	20.050	19.900	20.000	21.058	363,531
2022-04-29	20.150	20.200	20.100	20.150	21.216	87,507
2022-04-28	20.100	20.150	20.050	20.150	21.216	94,220
2022-04-27	20.200	20.200	20.050	20.100	21.164	234,157
2022-04-26	20.250	20.250	20.150	20.250	21.322	170,212
2022-04-25	20.250	20.300	20.150	20.200	21.269	219,499
2022-04-22	20.300	20.450	20.250	20.450	21.532	51,801
2022-04-21	20.400	20.400	20.300	20.350	21.427	56,516
2022-04-20	20.300	20.450	20.300	20.400	21.480	72,137
2022-04-19	20.400	20.400	20.300	20.400	21.480	74,935
2022-04-18	20.350	20.400	20.200	20.400	21.480	142,643
2022-04-15	20.500	20.500	20.400	20.400	21.480	78,434
2022-04-14	20.350	20.650	20.350	20.500	21.585	215,999
2022-04-13	20.450	20.500	20.350	20.350	21.427	217,851
2022-04-12	20.400	20.500	20.300	20.450	21.532	107,282
2022-04-11	20.450	20.550	20.300	20.400	21.480	299,712
2022-04-08	20.400	20.550	20.300	20.450	21.532	628,837
2022-04-07	21.050	21.050	20.800	20.850	21.164	795,280
2022-04-06	20.950	21.100	20.850	21.050	21.367	734,547
2022-04-01	20.750	21.000	20.750	20.950	21.265	632,593
2022-03-31	20.750	20.850	20.700	20.750	21.062	230,745
2022-03-30	20.600	20.750	20.600	20.750	21.062	253,502
2022-03-29	20.500	20.600	20.500	20.550	20.859	133,569
2022-03-28	20.550	20.600	20.400	20.450	20.758	315,569
2022-03-25	20.550	20.600	20.500	20.550	20.859	98,224
2022-03-24	20.500	20.600	20.500	20.550	20.859	116,211
2022-03-23	20.450	20.600	20.450	20.600	20.910	308,935
2022-03-22	20.400	20.500	20.350	20.450	20.758	140,062
2022-03-21	20.350	20.500	20.350	20.400	20.707	270,017
2022-03-18	20.550	20.550	20.350	20.350	20.656	185,885
2022-03-17	20.350	20.400	20.250	20.350	20.656	164,051
2022-03-16	20.150	20.250	20.150	20.200	20.504	95,023
2022-03-15	20.300	20.300	20.150	20.150	20.453	105,009
2022-03-14	20.200	20.300	20.200	20.250	20.555	59,653
2022-03-11	20.200	20.300	20.200	20.250	20.555	64,542
2022-03-10	20.150	20.300	20.150	20.300	20.605	76,412
2022-03-09	20.100	20.150	20.100	20.100	20.402	72,857
2022-03-08	20.100	20.200	20.050	20.050	20.352	240,877
2022-03-07	20.450	20.450	20.150	20.200	20.504	300,977
2022-03-04	20.550	20.550	20.450	20.450	20.758	97,391
2022-03-03	20.600	20.650	20.550	20.550	20.859	110,712
2022-03-02	20.550	20.600	20.500	20.600	20.910	70,941
2022-03-01	20.500	20.550	20.450	20.550	20.859	298,902
2022-02-25	20.450	20.550	20.400	20.450	20.758	184,107
2022-02-24	20.650	20.650	20.450	20.450	20.758	282,450
2022-02-23	20.700	20.750	20.600	20.600	20.910	96,741
2022-02-22	20.550	20.700	20.450	20.600	20.910	231,113
2022-02-21	20.500	20.550	20.500	20.550	20.859	123,330
2022-02-18	20.450	20.600	20.450	20.550	20.859	114,548
2022-02-17	20.550	20.550	20.500	20.500	20.808	205,800
2022-02-16	20.500	20.600	20.450	20.550	20.859	79,163

← NewerPage 19 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.