Taiwan Fire & Marine Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	30.700	30.700	30.450	30.450	37.333	162,404
2025-07-25	30.750	30.800	30.550	30.700	37.639	163,324
2025-07-24	30.950	30.950	30.700	30.700	37.639	140,840
2025-07-23	30.400	30.850	30.400	30.850	37.823	300,650
2025-07-22	30.500	30.800	30.300	30.350	37.210	233,205
2025-07-21	30.700	30.750	30.500	30.500	37.394	177,100
2025-07-18	30.800	30.900	30.500	30.550	37.456	429,100
2025-07-17	30.850	30.900	30.750	30.800	37.762	254,153
2025-07-16	30.350	30.850	30.300	30.800	37.762	567,749
2025-07-15	30.500	30.650	30.300	30.350	37.210	285,747
2025-07-14	30.600	30.650	30.500	30.500	37.394	129,854
2025-07-11	30.150	30.650	30.150	30.500	37.394	358,267
2025-07-10	29.900	29.900	29.650	29.800	36.536	457,902
2025-07-09	30.200	30.200	29.900	29.900	36.659	486,507
2025-07-08	30.600	30.600	30.100	30.200	37.026	274,120
2025-07-07	30.800	30.800	30.450	30.500	37.394	184,243
2025-07-04	30.800	30.850	30.600	30.700	37.639	210,758
2025-07-03	31.600	31.650	30.700	30.850	37.823	1,014,514
2025-07-02	31.900	31.900	31.500	31.500	38.620	318,437
2025-07-01	31.550	32.000	31.550	31.800	38.988	294,700
2025-06-30	31.650	31.750	31.550	31.550	38.682	152,614
2025-06-27	32.200	32.200	31.600	31.650	38.804	474,107
2025-06-26	31.950	32.550	31.950	32.200	39.479	375,915
2025-06-25	32.050	32.150	31.800	31.850	39.049	430,569
2025-06-24	31.800	32.250	31.800	32.050	39.295	231,000
2025-06-23	31.950	31.950	31.400	31.600	38.743	352,338
2025-06-20	31.950	32.050	31.750	31.950	39.172	234,089
2025-06-19	32.300	32.400	31.900	31.900	39.111	164,731
2025-06-18	31.800	32.400	31.700	32.200	39.479	435,627
2025-06-17	32.300	32.300	31.750	31.900	39.111	503,328
2025-06-16	31.800	32.250	31.650	32.050	39.295	1,341,814
2025-06-13	33.900	34.000	33.750	33.850	39.049	1,244,462
2025-06-12	34.000	34.150	33.750	34.000	39.222	748,510
2025-06-11	34.300	34.300	33.450	34.000	39.222	1,509,457
2025-06-10	34.200	34.550	34.200	34.300	39.569	555,688
2025-06-09	34.050	34.350	34.050	34.150	39.395	298,228
2025-06-06	34.100	34.350	33.800	34.150	39.395	274,402
2025-06-05	34.500	34.650	33.950	34.100	39.338	353,640
2025-06-04	34.150	34.450	34.150	34.350	39.626	266,003
2025-06-03	34.250	34.350	34.000	34.100	39.338	252,103
2025-06-02	34.550	34.550	33.850	34.250	39.511	390,124
2025-05-29	35.050	35.150	34.550	34.550	39.857	272,888
2025-05-28	35.650	35.650	35.000	35.100	40.491	216,442
2025-05-27	35.700	35.800	35.200	35.500	40.953	267,428
2025-05-26	34.800	35.750	34.800	35.650	41.126	668,808
2025-05-23	34.650	34.850	34.600	34.800	40.145	219,913
2025-05-22	34.950	34.950	34.600	34.600	39.915	347,200
2025-05-21	34.550	35.100	34.500	35.100	40.491	442,730
2025-05-20	34.400	35.050	34.400	34.450	39.742	454,370
2025-05-19	34.950	34.950	34.300	34.400	39.684	336,659
2025-05-16	34.500	35.000	34.350	34.750	40.088	485,217
2025-05-15	35.150	35.150	34.300	34.350	39.626	393,522
2025-05-14	34.900	35.150	34.700	34.950	40.318	559,850
2025-05-13	34.300	35.000	34.100	34.900	40.261	839,556
2025-05-12	34.900	34.900	33.900	34.200	39.453	672,740
2025-05-09	35.050	35.050	34.400	34.550	39.857	712,777
2025-05-08	34.900	35.450	34.900	35.050	40.434	484,465
2025-05-07	35.800	35.900	34.800	34.800	40.145	742,398
2025-05-06	35.950	36.050	35.500	35.800	41.299	690,388
2025-05-05	36.150	36.300	35.250	36.150	41.703	1,938,860

← NewerPage 6 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.