Taiwan Fire & Marine Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	28.800	29.350	28.800	29.100	33.570	217,700
2025-02-03	28.850	28.900	28.650	28.800	33.224	177,104
2025-01-22	28.800	29.000	28.750	28.850	33.281	190,070
2025-01-21	28.700	28.850	28.700	28.800	33.224	100,100
2025-01-20	28.650	28.700	28.600	28.700	33.108	57,462
2025-01-17	28.700	28.750	28.500	28.600	32.993	91,010
2025-01-16	28.600	28.700	28.450	28.600	32.993	67,901
2025-01-15	28.300	28.400	28.300	28.350	32.705	103,612
2025-01-14	28.200	28.350	28.200	28.300	32.647	63,800
2025-01-13	28.450	28.450	28.150	28.150	32.474	447,414
2025-01-10	28.650	28.900	28.550	28.550	32.935	146,300
2025-01-09	28.650	28.900	28.650	28.700	33.108	296,800
2025-01-08	28.600	28.850	28.600	28.750	33.166	155,498
2025-01-07	28.850	28.850	28.700	28.750	33.166	110,670
2025-01-06	28.900	28.950	28.700	28.900	33.339	213,570
2025-01-03	28.650	28.900	28.650	28.700	33.108	108,780
2025-01-02	28.600	28.650	28.550	28.650	33.051	90,300
2024-12-31	28.600	28.750	28.600	28.650	33.051	77,000
2024-12-30	28.800	28.950	28.700	28.700	33.108	109,242
2024-12-27	28.800	28.900	28.700	28.750	33.166	74,558
2024-12-26	28.800	28.850	28.700	28.800	33.224	50,400
2024-12-25	28.800	28.800	28.450	28.700	33.108	74,200
2024-12-24	28.800	28.950	28.700	28.750	33.166	74,201
2024-12-23	28.500	28.850	28.400	28.800	33.224	85,766
2024-12-20	28.500	28.650	28.450	28.450	32.820	125,303
2024-12-19	28.400	28.800	28.400	28.550	32.935	205,801
2024-12-18	29.300	29.300	28.650	28.800	33.224	402,729
2024-12-17	29.400	29.400	29.300	29.300	33.800	140,144
2024-12-16	29.450	29.500	29.300	29.300	33.800	171,577
2024-12-13	29.550	29.600	29.450	29.450	33.974	101,920
2024-12-12	29.800	29.800	29.550	29.550	34.089	139,106
2024-12-11	29.550	29.850	29.500	29.650	34.204	289,776
2024-12-10	29.450	29.600	29.450	29.500	34.031	193,512
2024-12-09	29.500	29.550	29.450	29.500	34.031	144,501
2024-12-06	29.350	29.450	29.300	29.450	33.974	190,610
2024-12-05	29.400	29.600	29.350	29.350	33.858	244,584
2024-12-04	29.350	29.500	29.350	29.450	33.974	273,812
2024-12-03	28.950	29.500	28.950	29.400	33.916	384,942
2024-12-02	28.700	29.150	28.700	28.950	33.397	267,571
2024-11-29	28.600	28.700	28.500	28.700	33.108	122,571
2024-11-28	28.400	28.650	28.400	28.600	32.993	306,854
2024-11-27	28.300	28.450	28.300	28.350	32.705	134,405
2024-11-26	28.600	28.600	28.250	28.300	32.647	106,401
2024-11-25	28.550	28.600	28.400	28.550	32.935	156,821
2024-11-22	28.300	28.550	28.300	28.400	32.762	106,810
2024-11-21	28.250	28.450	28.200	28.350	32.705	50,400
2024-11-20	28.300	28.350	28.250	28.250	32.589	120,365
2024-11-19	28.200	28.300	28.150	28.250	32.589	91,408
2024-11-18	28.200	28.300	28.200	28.200	32.532	102,902
2024-11-15	28.200	28.350	28.150	28.250	32.589	108,502
2024-11-14	28.200	28.300	28.100	28.200	32.532	124,601
2024-11-13	28.150	28.250	28.050	28.150	32.474	143,094
2024-11-12	28.200	28.300	28.100	28.200	32.532	266,735
2024-11-11	28.350	28.350	28.250	28.300	32.647	84,000
2024-11-08	28.350	28.500	28.250	28.350	32.705	91,743
2024-11-07	28.150	28.500	28.150	28.350	32.705	118,312
2024-11-06	28.300	28.400	28.250	28.300	32.647	108,563
2024-11-05	28.300	28.400	28.200	28.250	32.589	90,244
2024-11-04	28.350	28.400	28.250	28.300	32.647	139,721
2024-11-01	27.950	28.200	27.900	28.100	32.416	220,612

← NewerPage 8 of 21 · 1,220 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.