Taiwan Fire & Marine Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	51.429	51.429	51.429	51.429	48.150	0
2025-10-21	35.500	36.000	35.400	36.000	44.137	566,713
2025-10-20	36.000	36.000	35.500	35.900	44.015	463,650
2025-10-17	36.050	36.150	35.650	35.700	43.770	568,086
2025-10-16	36.600	36.800	35.850	36.050	44.199	481,906
2025-10-15	35.700	36.600	35.700	36.300	44.505	652,636
2025-10-14	35.750	36.350	35.600	35.700	43.770	550,309
2025-10-13	35.000	35.950	34.900	35.850	43.954	294,800
2025-10-09	35.950	36.300	35.400	35.500	43.524	454,620
2025-10-08	35.900	36.300	35.750	36.000	44.137	269,791
2025-10-07	35.900	36.050	35.800	35.900	44.015	406,084
2025-10-03	36.750	36.750	36.050	36.200	44.383	411,741
2025-10-02	36.050	36.750	36.050	36.750	45.057	373,520
2025-10-01	37.500	37.500	36.250	36.250	44.444	879,701
2025-09-30	36.550	37.500	36.550	37.500	45.976	1,057,162
2025-09-29	0.173	0.173	0.173	0.173	0.212	0
2025-09-26	36.650	36.750	36.250	36.450	44.689	434,431
2025-09-25	37.000	37.150	36.000	36.650	44.934	464,341
2025-09-24	36.150	36.900	36.150	36.750	45.057	542,963
2025-09-23	35.750	36.350	35.350	36.200	44.383	682,435
2025-09-22	35.350	35.900	35.300	35.700	43.770	677,399
2025-09-19	34.750	35.150	34.600	35.100	43.034	481,705
2025-09-18	34.950	35.200	34.650	34.700	42.544	266,567
2025-09-17	34.950	35.150	34.800	34.900	42.789	311,506
2025-09-16	35.400	35.400	34.800	34.950	42.850	290,850
2025-09-15	34.800	35.400	34.700	35.100	43.034	595,179
2025-09-12	34.700	34.900	34.500	34.750	42.605	537,721
2025-09-11	34.150	35.100	34.150	34.700	42.544	1,125,140
2025-09-10	33.400	34.500	33.350	34.000	41.685	897,122
2025-09-09	33.450	33.500	33.300	33.400	40.950	136,605
2025-09-08	33.300	33.650	33.300	33.450	41.011	280,119
2025-09-05	33.300	33.550	33.200	33.300	40.827	162,470
2025-09-04	33.100	33.350	33.100	33.250	40.766	154,000
2025-09-03	33.000	33.200	32.900	33.100	40.582	129,949
2025-09-02	32.950	33.200	32.800	33.000	40.459	241,640
2025-09-01	33.050	33.250	32.700	32.800	40.214	319,439
2025-08-29	33.000	33.200	32.850	33.150	40.643	373,905
2025-08-28	33.050	33.350	33.050	33.250	40.766	234,530
2025-08-27	32.800	33.500	32.800	33.350	40.888	188,454
2025-08-26	33.200	33.250	32.800	32.900	40.337	283,535
2025-08-25	33.500	33.600	33.350	33.350	40.888	159,103
2025-08-22	33.350	33.500	33.300	33.350	40.888	141,562
2025-08-21	33.300	33.650	33.250	33.400	40.950	474,826
2025-08-20	33.000	33.600	32.750	33.200	40.705	568,463
2025-08-19	33.200	33.350	32.950	33.000	40.459	245,226
2025-08-18	33.000	33.400	32.950	33.400	40.950	351,416
2025-08-15	33.300	33.300	32.900	33.050	40.521	362,656
2025-08-14	33.350	33.750	33.150	33.150	40.643	501,557
2025-08-13	33.750	33.750	33.250	33.300	40.827	223,079
2025-08-12	33.800	33.800	33.400	33.500	41.072	283,588
2025-08-11	33.350	34.100	33.350	33.700	41.318	983,685
2025-08-08	32.000	33.100	32.000	33.050	40.521	939,638
2025-08-07	31.500	31.800	31.400	31.650	38.804	322,038
2025-08-06	30.800	31.500	30.800	31.450	38.559	321,329
2025-08-05	30.550	30.950	30.500	30.850	37.823	153,629
2025-08-04	30.400	30.650	30.150	30.550	37.456	126,000
2025-08-01	30.250	30.250	30.250	30.250	37.088	0
2025-07-31	30.400	30.400	29.950	30.250	37.088	281,960
2025-07-30	30.150	30.450	30.050	30.350	37.210	192,535
2025-07-29	30.500	30.500	30.000	30.050	36.843	304,062

← NewerPage 5 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.