Taiwan Fire & Marine Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	50.000	50.500	50.000	50.000	46.812	338,487
2026-01-16	50.000	50.200	49.850	50.000	46.812	167,343
2026-01-15	50.000	50.100	49.850	50.100	46.906	61,129
2026-01-14	50.200	50.200	49.800	49.800	46.625	232,512
2026-01-13	50.300	50.300	49.850	49.850	46.672	286,806
2026-01-12	50.200	50.200	49.850	50.000	46.812	157,863
2026-01-09	50.100	50.400	49.650	50.100	46.906	111,103
2026-01-08	50.000	51.000	50.000	50.000	46.812	165,514
2026-01-07	49.900	50.200	49.550	49.850	46.672	243,215
2026-01-06	50.200	50.300	49.900	49.900	46.719	234,919
2026-01-05	50.300	50.500	49.850	50.100	46.906	524,164
2026-01-02	50.300	50.700	50.000	50.300	47.093	225,324
2025-12-31	50.300	50.400	50.200	50.300	47.093	70,703
2025-12-30	50.300	50.500	49.800	50.300	47.093	195,700
2025-12-29	50.200	50.400	50.000	50.400	47.187	120,267
2025-12-26	50.300	50.900	50.100	50.200	47.000	143,521
2025-12-24	51.300	51.300	50.400	50.800	47.561	148,180
2025-12-23	50.800	51.000	50.700	50.800	47.561	135,075
2025-12-22	50.700	51.400	50.700	51.200	47.936	170,624
2025-12-19	50.600	50.900	50.300	50.700	47.468	155,083
2025-12-18	50.200	51.300	50.200	50.600	47.374	180,089
2025-12-17	50.200	50.800	50.200	50.200	47.000	223,016
2025-12-16	50.100	50.700	50.100	50.500	47.281	363,301
2025-12-15	52.400	52.400	50.700	50.700	47.468	589,855
2025-12-12	52.800	52.800	52.000	52.400	49.059	223,800
2025-12-11	52.000	52.900	52.000	52.700	49.340	200,093
2025-12-10	52.400	52.400	51.900	51.900	48.591	294,439
2025-12-09	52.400	52.600	52.100	52.300	48.966	233,936
2025-12-08	51.900	52.200	51.600	51.700	48.404	178,600
2025-12-05	51.600	51.900	51.300	51.600	48.310	216,053
2025-12-04	52.300	52.300	51.600	51.900	48.591	295,598
2025-12-03	52.700	53.300	51.800	52.200	48.872	510,848
2025-12-02	53.800	53.800	52.400	52.800	49.434	472,907
2025-12-01	53.400	53.800	53.100	53.200	49.808	373,354
2025-11-28	54.900	54.900	53.300	53.300	49.902	532,764
2025-11-27	53.900	54.900	53.700	54.600	51.119	460,703
2025-11-26	54.200	54.500	52.600	53.900	50.464	1,062,673
2025-11-25	53.400	54.300	52.700	54.100	50.651	635,429
2025-11-24	53.100	53.400	52.400	52.900	49.528	653,068
2025-11-21	51.300	53.000	51.300	52.400	49.059	1,168,410
2025-11-20	49.950	51.900	49.800	51.300	48.030	738,077
2025-11-19	49.400	49.900	49.400	49.600	46.438	138,646
2025-11-18	49.900	50.100	49.150	49.950	46.766	377,736
2025-11-17	50.100	50.800	49.750	50.500	47.281	371,900
2025-11-14	50.500	50.500	49.900	50.100	46.906	311,638
2025-11-13	49.700	51.000	49.500	50.500	47.281	896,544
2025-11-12	48.650	49.750	48.600	49.550	46.391	408,306
2025-11-11	47.400	49.000	47.400	48.700	45.595	634,440
2025-11-10	46.700	47.450	46.700	47.450	44.425	175,952
2025-11-07	47.300	47.350	46.700	47.000	44.004	221,487
2025-11-06	47.050	47.500	46.900	47.100	44.097	288,724
2025-11-05	46.900	46.900	46.300	46.850	43.863	415,102
2025-11-04	47.600	47.650	46.550	46.950	43.957	590,444
2025-11-03	45.100	47.350	45.100	47.350	44.331	1,076,518
2025-10-31	51.429	51.429	51.429	51.429	48.150	0
2025-10-30	51.429	51.429	51.429	51.429	48.150	0
2025-10-29	51.429	51.429	51.429	51.429	48.150	0
2025-10-28	51.429	51.429	51.429	51.429	48.150	0
2025-10-27	51.429	51.429	51.429	51.429	48.150	0
2025-10-23	51.429	51.429	51.429	51.429	48.150	0

← NewerPage 4 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.