Taiwan Fire & Marine Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	36.150	36.300	35.250	36.150	41.703	1,938,860
2025-05-02	34.400	36.550	34.400	36.550	42.164	2,219,697
2025-04-30	33.900	34.700	33.850	34.300	39.569	794,529
2025-04-29	32.900	33.900	32.900	33.800	38.992	1,115,958
2025-04-28	33.050	33.150	32.750	33.050	38.127	832,457
2025-04-25	33.200	33.250	32.900	33.050	38.127	611,858
2025-04-24	33.050	33.500	32.950	33.100	38.184	557,839
2025-04-23	32.850	33.300	32.800	33.150	38.242	635,952
2025-04-22	33.100	33.250	32.600	32.700	37.723	1,049,401
2025-04-21	34.150	34.500	32.850	33.500	38.646	2,443,121
2025-04-18	31.900	32.000	31.600	31.700	36.569	121,101
2025-04-17	32.000	32.100	31.750	31.950	36.858	275,101
2025-04-16	32.900	32.900	32.000	32.000	36.915	404,601
2025-04-15	32.000	33.150	31.800	32.950	38.011	548,101
2025-04-14	32.000	32.400	31.650	31.850	36.742	556,544
2025-04-11	31.400	32.050	31.000	31.900	36.800	493,819
2025-04-10	32.600	32.600	31.250	32.200	37.146	1,229,903
2025-04-09	32.300	32.300	29.600	29.800	34.377	1,535,908
2025-04-08	32.000	32.750	31.600	32.650	37.665	1,831,970
2025-04-07	31.800	32.650	31.800	31.800	36.685	1,255,893
2025-04-02	34.900	35.350	34.800	35.300	40.722	851,237
2025-04-01	33.800	35.000	33.800	34.800	40.145	894,877
2025-03-31	34.500	34.550	33.650	33.650	38.819	730,816
2025-03-28	34.700	34.700	34.500	34.600	39.915	427,140
2025-03-27	34.700	34.850	34.500	34.800	40.145	595,311
2025-03-26	34.150	35.050	34.150	34.750	40.088	1,015,405
2025-03-25	34.250	34.350	34.000	34.200	39.453	440,303
2025-03-24	34.400	34.550	34.100	34.250	39.511	439,320
2025-03-21	34.900	34.900	33.950	34.400	39.684	1,316,763
2025-03-20	34.750	35.050	34.600	34.800	40.145	1,097,081
2025-03-19	33.550	34.800	33.500	34.400	39.684	1,783,466
2025-03-18	33.150	33.800	33.050	33.600	38.761	1,075,552
2025-03-17	32.500	33.250	32.400	32.950	38.011	571,205
2025-03-14	32.250	32.500	32.250	32.450	37.434	524,428
2025-03-13	32.500	32.550	32.300	32.300	37.261	578,024
2025-03-12	32.000	32.450	32.000	32.350	37.319	624,084
2025-03-11	31.700	32.150	31.500	31.950	36.858	650,612
2025-03-10	31.600	31.850	31.550	31.750	36.627	344,421
2025-03-07	31.400	31.900	31.400	31.650	36.511	460,959
2025-03-06	31.050	31.650	31.050	31.450	36.281	441,547
2025-03-05	30.400	31.250	30.400	31.050	35.819	627,253
2025-03-04	30.100	30.450	29.950	30.400	35.070	245,003
2025-03-03	29.950	30.250	29.750	30.150	34.781	263,950
2025-02-27	29.900	30.050	29.900	29.950	34.550	64,421
2025-02-26	30.150	30.150	30.000	30.050	34.666	79,824
2025-02-25	30.050	30.150	29.900	30.050	34.666	174,313
2025-02-24	29.900	30.200	29.900	30.050	34.666	259,885
2025-02-21	29.600	30.000	29.600	30.000	34.608	217,734
2025-02-20	29.650	29.800	29.600	29.800	34.377	136,504
2025-02-19	29.600	29.700	29.550	29.650	34.204	166,606
2025-02-18	29.700	29.750	29.550	29.650	34.204	95,903
2025-02-17	29.750	29.750	29.600	29.600	34.147	126,008
2025-02-14	29.700	29.800	29.650	29.650	34.204	135,101
2025-02-13	29.800	29.850	29.650	29.800	34.377	99,593
2025-02-12	30.000	30.000	29.600	29.600	34.147	321,301
2025-02-11	29.850	30.000	29.700	29.900	34.493	445,552
2025-02-10	29.700	29.850	29.700	29.850	34.435	184,927
2025-02-07	29.600	29.750	29.550	29.650	34.204	259,217
2025-02-06	29.650	29.900	29.600	29.600	34.147	248,514
2025-02-05	29.300	29.700	29.300	29.650	34.204	427,353

← NewerPage 7 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.