Taiwan Fire & Marine Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	51.100	51.200	50.800	51.000	47.749	158,041
2026-04-24	51.200	51.900	50.900	51.000	47.749	147,819
2026-04-23	51.500	51.500	50.700	51.200	47.936	237,200
2026-04-22	51.000	51.600	50.600	51.500	48.217	317,363
2026-04-21	51.700	51.800	51.000	51.000	47.749	542,838
2026-04-20	50.500	52.500	50.500	51.600	48.310	1,021,535
2026-04-17	49.150	49.300	48.500	49.000	45.876	141,232
2026-04-16	48.600	49.250	48.600	49.000	45.876	305,002
2026-04-15	49.500	49.500	48.550	48.550	45.455	339,736
2026-04-14	48.000	48.050	47.750	48.000	44.940	167,010
2026-04-13	47.750	48.000	47.500	47.650	44.612	53,010
2026-04-10	47.850	48.100	47.700	48.050	44.987	116,502
2026-04-09	47.400	47.400	47.000	47.300	44.285	70,000
2026-04-08	47.500	47.900	47.300	47.550	44.519	101,601
2026-04-07	46.700	47.050	46.700	47.050	44.051	49,502
2026-04-02	47.350	47.350	46.700	46.700	43.723	97,000
2026-04-01	46.950	47.400	46.950	47.400	44.378	59,029
2026-03-31	46.150	46.900	46.150	46.500	43.536	98,200
2026-03-30	46.350	46.650	46.350	46.550	43.582	112,003
2026-03-27	47.150	47.150	46.750	46.900	43.910	199,200
2026-03-26	47.950	47.950	47.050	47.400	44.378	148,015
2026-03-25	48.000	48.000	47.100	47.400	44.378	105,016
2026-03-24	46.750	47.100	46.550	46.850	43.863	215,012
2026-03-23	46.800	46.850	45.450	46.750	43.770	208,002
2026-03-20	47.400	47.800	47.200	47.450	44.425	142,478
2026-03-19	47.900	48.000	47.200	47.400	44.378	410,846
2026-03-18	48.700	48.900	48.150	48.500	45.408	164,653
2026-03-17	47.900	48.450	47.900	48.450	45.361	142,393
2026-03-16	47.900	47.950	47.750	47.850	44.800	241,671
2026-03-13	48.150	48.150	47.700	47.900	44.846	202,013
2026-03-12	48.400	48.500	48.200	48.250	45.174	138,071
2026-03-11	48.700	48.750	48.300	48.500	45.408	184,512
2026-03-10	48.850	48.850	47.650	48.000	44.940	155,942
2026-03-09	48.300	48.350	47.800	47.850	44.800	371,200
2026-03-06	49.300	49.700	49.200	49.700	46.532	95,021
2026-03-05	49.850	49.850	49.350	49.350	46.204	225,041
2026-03-04	49.950	50.100	49.200	49.300	46.157	424,112
2026-03-03	49.800	50.300	49.700	50.200	47.000	362,062
2026-03-02	50.200	50.200	49.600	49.950	46.766	283,169
2026-02-26	49.600	49.650	49.350	49.600	46.438	88,401
2026-02-25	49.900	49.900	49.200	49.550	46.391	244,258
2026-02-24	49.750	50.200	49.400	49.650	46.485	188,920
2026-02-23	49.500	49.950	49.150	49.200	46.063	250,322
2026-02-11	48.400	49.200	48.400	48.900	45.783	129,737
2026-02-10	48.350	48.700	48.300	48.600	45.502	149,704
2026-02-09	48.200	48.600	48.200	48.400	45.314	82,729
2026-02-06	48.450	48.600	47.650	48.200	45.127	295,010
2026-02-05	48.400	48.750	48.350	48.500	45.408	137,794
2026-02-04	48.800	48.800	48.400	48.400	45.314	132,157
2026-02-03	49.150	49.150	48.250	48.450	45.361	125,181
2026-02-02	48.950	48.950	48.200	48.450	45.361	242,000
2026-01-30	49.100	49.400	48.700	49.000	45.876	178,130
2026-01-29	49.050	49.200	48.850	49.200	46.063	91,220
2026-01-28	49.550	49.550	49.000	49.250	46.110	310,003
2026-01-27	49.900	49.950	49.600	49.600	46.438	153,000
2026-01-26	49.200	49.900	49.200	49.900	46.719	96,930
2026-01-23	49.350	49.850	49.200	49.200	46.063	271,101
2026-01-22	49.400	49.500	49.250	49.250	46.110	157,236
2026-01-21	49.700	49.700	49.050	49.200	46.063	430,201
2026-01-20	50.000	50.100	49.700	49.700	46.532	244,705

← NewerPage 3 of 21 · 1,219 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.