Taiwan Fire & Marine Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	28.000	28.200	27.950	28.000	32.301	367,501
2024-10-29	28.350	28.350	28.100	28.100	32.416	305,901
2024-10-28	28.300	28.450	28.200	28.350	32.705	165,201
2024-10-25	28.450	28.450	28.300	28.350	32.705	73,805
2024-10-24	28.250	28.400	28.150	28.250	32.589	122,129
2024-10-23	28.300	28.350	28.200	28.300	32.647	99,797
2024-10-22	28.400	28.500	28.300	28.300	32.647	56,700
2024-10-21	28.450	28.600	28.350	28.350	32.705	237,300
2024-10-18	28.400	28.600	28.350	28.400	32.762	218,400
2024-10-17	28.100	28.400	28.100	28.350	32.705	123,261
2024-10-16	28.000	28.250	28.000	28.150	32.474	131,077
2024-10-15	28.000	28.300	28.000	28.100	32.416	193,093
2024-10-14	28.000	28.250	28.000	28.000	32.301	158,172
2024-10-11	27.800	28.250	27.800	28.000	32.301	111,362
2024-10-09	28.000	28.150	27.900	27.900	32.185	204,401
2024-10-08	28.000	28.050	27.800	27.800	32.070	198,730
2024-10-07	27.900	28.150	27.900	28.000	32.301	170,802
2024-10-04	28.050	28.150	28.000	28.000	32.301	179,550
2024-10-01	28.150	28.300	28.150	28.150	32.474	107,100
2024-09-30	28.100	28.400	28.050	28.400	32.762	97,307
2024-09-27	28.300	28.400	28.150	28.200	32.532	197,400
2024-09-26	28.100	28.300	28.100	28.100	32.416	107,459
2024-09-25	28.150	28.300	28.100	28.100	32.416	140,001
2024-09-24	28.100	28.300	28.100	28.100	32.416	98,056
2024-09-23	28.200	28.200	28.050	28.050	32.358	108,500
2024-09-20	28.150	28.300	28.000	28.300	32.647	177,871
2024-09-19	27.850	28.300	27.850	28.200	32.532	110,436
2024-09-18	28.000	28.100	27.800	27.850	32.128	221,200
2024-09-16	28.100	28.100	27.900	28.000	32.301	201,041
2024-09-13	28.000	28.150	28.000	28.100	32.416	81,909
2024-09-12	28.100	28.250	27.950	28.000	32.301	210,000
2024-09-11	27.750	28.600	27.750	28.000	32.301	311,522
2024-09-10	28.400	28.500	27.850	27.900	32.185	427,910
2024-09-09	28.000	28.450	27.850	28.350	32.705	378,000
2024-09-06	28.600	28.600	28.200	28.500	32.878	140,212
2024-09-05	28.500	28.950	28.250	28.400	32.762	325,513
2024-09-04	29.000	29.050	28.300	28.600	32.993	590,529
2024-09-03	29.500	29.700	29.350	29.400	33.916	249,768
2024-09-02	29.800	29.800	29.550	29.550	34.089	161,728
2024-08-30	30.050	30.050	29.600	29.750	34.320	311,238
2024-08-29	29.900	30.100	29.750	30.050	34.666	134,750
2024-08-28	30.400	30.400	29.800	29.950	34.550	303,835
2024-08-27	30.200	30.400	30.000	30.350	35.012	429,809
2024-08-26	30.200	30.350	30.000	30.200	34.839	367,007
2024-08-23	30.050	30.050	29.700	30.000	34.608	438,977
2024-08-22	30.150	30.150	29.850	30.050	34.666	563,041
2024-08-21	29.200	29.950	29.150	29.850	34.435	999,677
2024-08-20	28.850	29.450	28.850	29.200	33.685	933,272
2024-08-19	28.400	28.750	28.350	28.700	33.108	557,921
2024-08-16	28.300	28.400	28.150	28.400	32.762	389,310
2024-08-15	28.400	28.400	27.900	28.050	32.358	335,484
2024-08-14	28.300	28.400	28.200	28.400	32.762	213,056
2024-08-13	28.350	28.400	28.150	28.300	32.647	212,241
2024-08-12	28.250	28.450	28.050	28.150	32.474	243,359
2024-08-09	27.650	28.400	27.650	28.050	32.358	581,700
2024-08-08	26.950	27.300	26.900	27.200	31.378	98,770
2024-08-07	26.600	27.450	26.600	27.350	31.551	175,434
2024-08-06	26.650	26.750	25.850	26.600	30.686	459,200
2024-08-05	27.900	27.900	26.200	26.200	30.224	863,849
2024-08-02	28.300	28.300	28.000	28.100	32.416	318,612

← NewerPage 9 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.