Taiwan Fire & Marine Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	56.800	56.800	56.300	56.300	56.300	186,018
2026-07-21	57.000	57.100	56.500	56.800	56.800	101,151
2026-07-20	57.200	57.400	56.300	56.600	56.600	202,280
2026-07-17	56.900	57.500	56.400	56.400	56.400	222,397
2026-07-16	58.000	58.000	56.900	57.200	57.200	127,000
2026-07-15	56.200	57.500	56.200	57.200	57.200	296,225
2026-07-14	56.800	56.800	55.300	55.900	55.900	531,704
2026-07-13	56.800	57.100	56.500	56.800	56.800	178,302
2026-07-10	56.300	56.300	56.300	56.300	56.300	0
2026-07-09	56.400	56.700	55.900	56.300	56.300	266,000
2026-07-08	56.800	56.800	56.100	56.400	56.400	148,000
2026-07-07	57.300	57.300	56.300	56.600	56.600	154,252
2026-07-06	56.800	57.500	56.700	56.900	56.900	151,417
2026-07-03	56.200	57.400	56.200	56.900	56.900	305,126
2026-07-02	57.200	57.200	55.600	56.600	56.600	335,023
2026-07-01	55.500	57.500	54.800	57.200	57.200	644,207
2026-06-30	55.600	55.600	54.700	55.200	55.200	182,157
2026-06-29	55.500	55.900	54.900	55.500	55.500	170,129
2026-06-26	56.000	56.200	55.200	55.800	55.800	243,010
2026-06-25	56.500	56.600	56.000	56.600	56.600	119,174
2026-06-24	56.400	56.700	55.800	56.000	56.000	230,977
2026-06-23	56.500	56.800	56.200	56.400	56.400	331,101
2026-06-22	56.300	56.600	55.600	56.500	56.500	678,178
2026-06-18	56.500	57.400	56.000	56.300	56.300	645,953
2026-06-17	55.000	56.900	54.700	56.900	56.900	910,811
2026-06-16	53.900	54.800	53.500	54.500	54.500	493,089
2026-06-15	52.000	54.000	52.000	53.300	53.300	1,051,130
2026-06-12	55.000	55.900	54.500	54.900	51.400	826,205
2026-06-11	55.000	55.100	53.900	54.400	50.932	353,238
2026-06-10	55.000	55.200	54.500	54.900	51.400	380,600
2026-06-09	53.800	55.500	53.800	55.500	51.962	524,968
2026-06-08	53.200	54.200	53.100	53.800	50.370	377,082
2026-06-05	54.700	55.000	54.300	54.800	51.306	239,792
2026-06-04	55.000	55.000	54.600	54.700	51.213	228,541
2026-06-03	53.800	55.200	53.600	55.000	51.494	362,921
2026-06-02	53.500	53.900	53.200	53.700	50.277	187,043
2026-06-01	53.100	53.900	53.000	53.600	50.183	309,010
2026-05-29	53.200	53.200	52.700	52.900	49.528	242,396
2026-05-28	53.200	53.500	52.800	53.000	49.621	209,165
2026-05-27	53.000	53.200	52.900	52.900	49.528	195,251
2026-05-26	52.800	53.200	52.800	53.000	49.621	97,731
2026-05-25	53.000	53.000	52.700	52.900	49.528	238,548
2026-05-22	53.300	53.500	53.100	53.200	49.808	120,000
2026-05-21	54.000	54.000	53.200	53.500	50.089	105,090
2026-05-20	53.400	53.600	52.600	53.600	50.183	207,065
2026-05-19	53.500	53.800	52.900	52.900	49.528	200,600
2026-05-18	52.900	53.700	52.700	53.500	50.089	189,857
2026-05-15	54.700	54.700	52.600	52.800	49.434	343,327
2026-05-14	54.000	55.100	53.800	53.900	50.464	486,625
2026-05-13	54.200	54.700	53.700	54.000	50.557	304,300
2026-05-12	53.900	53.900	53.100	53.600	50.183	205,000
2026-05-11	54.100	54.500	53.200	53.600	50.183	329,890
2026-05-08	52.800	53.800	52.700	53.600	50.183	310,988
2026-05-07	52.200	52.800	52.200	52.700	49.340	154,122
2026-05-06	52.000	52.600	52.000	52.500	49.153	145,302
2026-05-05	51.900	52.300	51.900	52.000	48.685	95,040
2026-05-04	52.900	52.900	52.000	52.100	48.779	210,260
2026-04-30	52.000	52.300	51.700	52.300	48.966	151,651
2026-04-29	52.300	52.300	51.800	51.800	48.498	102,400
2026-04-28	51.000	52.300	50.900	52.000	48.685	257,525

← NewerPage 2 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.