Taiwan Fire & Marine Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	20.450	20.550	20.450	20.450	20.758	130,314
2022-02-14	20.600	20.600	20.350	20.400	20.707	202,302
2022-02-11	20.450	20.550	20.450	20.500	20.808	129,558
2022-02-10	20.500	20.550	20.450	20.450	20.758	134,121
2022-02-09	20.500	20.550	20.400	20.550	20.859	158,300
2022-02-08	20.500	20.500	20.400	20.500	20.808	144,585
2022-02-07	20.400	20.500	20.300	20.500	20.808	228,163
2022-01-26	20.200	20.350	20.200	20.300	20.605	40,036
2022-01-25	20.250	20.250	20.150	20.250	20.555	129,500
2022-01-24	20.150	20.300	20.100	20.300	20.605	98,940
2022-01-21	20.350	20.350	20.200	20.250	20.555	233,801
2022-01-20	20.500	20.500	20.300	20.350	20.656	95,632
2022-01-19	20.500	20.500	20.350	20.350	20.656	133,004
2022-01-18	20.300	20.500	20.300	20.400	20.707	145,672
2022-01-17	20.400	20.500	20.250	20.300	20.605	234,704
2022-01-14	20.650	20.650	20.400	20.400	20.707	294,891
2022-01-13	20.400	20.600	20.400	20.600	20.910	397,842
2022-01-12	20.400	20.400	20.300	20.400	20.707	147,139
2022-01-11	20.250	20.400	20.250	20.350	20.656	232,281
2022-01-10	20.300	20.300	20.200	20.250	20.555	123,907
2022-01-07	20.400	20.400	20.200	20.300	20.605	150,505
2022-01-06	20.350	20.350	20.250	20.250	20.555	110,600
2022-01-05	20.200	20.350	20.200	20.300	20.605	128,120
2022-01-04	20.300	20.400	20.300	20.300	20.605	70,494
2022-01-03	20.400	20.400	20.250	20.300	20.605	220,785
2021-12-30	20.400	20.500	20.350	20.400	20.707	180,418
2021-12-29	20.350	20.400	20.300	20.350	20.656	175,701
2021-12-28	20.350	20.400	20.250	20.350	20.656	164,182
2021-12-27	20.200	20.300	20.200	20.250	20.555	120,344
2021-12-24	20.100	20.250	20.100	20.200	20.504	181,636
2021-12-23	20.100	20.150	20.100	20.100	20.402	37,251
2021-12-22	20.100	20.150	20.050	20.100	20.402	118,586
2021-12-21	20.050	20.100	20.050	20.100	20.402	80,081
2021-12-20	20.050	20.150	20.050	20.050	20.352	64,400
2021-12-17	20.050	20.100	20.000	20.050	20.352	87,683
2021-12-16	20.050	20.050	20.000	20.050	20.352	81,900
2021-12-15	20.000	20.150	20.000	20.050	20.352	69,301
2021-12-14	20.100	20.100	20.000	20.000	20.301	129,185
2021-12-13	20.100	20.150	20.100	20.100	20.402	67,900
2021-12-10	20.150	20.200	20.050	20.100	20.402	109,935
2021-12-09	20.200	20.250	20.150	20.150	20.453	81,204
2021-12-08	20.250	20.250	20.100	20.200	20.504	88,410
2021-12-07	20.100	20.200	20.050	20.100	20.402	53,375
2021-12-06	20.050	20.150	20.050	20.100	20.402	47,544
2021-12-03	20.050	20.200	20.050	20.050	20.352	47,600
2021-12-02	20.200	20.300	20.050	20.100	20.402	82,740
2021-12-01	20.000	20.300	20.000	20.250	20.555	147,560
2021-11-30	20.050	20.100	20.000	20.000	20.301	67,900
2021-11-29	20.000	20.050	19.900	20.050	20.352	123,902
2021-11-26	20.200	20.250	20.000	20.050	20.352	301,700
2021-11-25	20.250	20.300	20.200	20.200	20.504	61,709
2021-11-24	20.250	20.300	20.200	20.250	20.555	64,621
2021-11-23	20.350	20.350	20.200	20.200	20.504	146,440
2021-11-22	20.300	20.350	20.250	20.350	20.656	179,557
2021-11-19	20.300	20.400	20.300	20.350	20.656	247,802
2021-11-18	20.200	20.350	20.100	20.300	20.605	311,976
2021-11-17	20.100	20.250	20.100	20.200	20.504	191,174
2021-11-16	20.150	20.200	20.050	20.100	20.402	124,040
2021-11-15	20.000	20.250	19.950	20.150	20.453	185,812
2021-11-12	19.950	20.050	19.950	19.950	20.250	155,225

← NewerPage 20 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.