Taiwan Fire & Marine Insurance Co., Ltd. 2832
TWSE · Taiwan · Finance
TWD 56.800.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 56.80 | 0.00% | TWD 56.60 | TWD 56.80 | TWD 56.50 | 46.86K |
| 2026-10-01 | TWD 56.80 | -0.18% | TWD 56.90 | TWD 56.90 | TWD 56.50 | 81.95K |
| 2026-09-30 | TWD 56.90 | +0.18% | TWD 57.40 | TWD 57.40 | TWD 56.70 | 119.11K |
| 2026-09-29 | TWD 56.80 | -1.22% | TWD 57.70 | TWD 57.70 | TWD 56.80 | 199.30K |
| 2026-09-24 | TWD 57.50 | -0.52% | TWD 57.80 | TWD 57.90 | TWD 57.40 | 83.08K |
| 2026-09-23 | TWD 57.80 | -0.86% | TWD 58.70 | TWD 58.70 | TWD 57.80 | 108.20K |
| 2026-09-22 | TWD 58.30 | -0.34% | TWD 58.90 | TWD 58.90 | TWD 58.10 | 156.20K |
| 2026-09-21 | TWD 58.50 | -0.34% | TWD 58.40 | TWD 59.00 | TWD 58.40 | 120.25K |
| 2026-09-18 | TWD 58.70 | -0.68% | TWD 59.70 | TWD 59.70 | TWD 58.20 | 244.10K |
| 2026-09-17 | TWD 59.10 | +1.72% | TWD 58.40 | TWD 59.30 | TWD 58.20 | 303.10K |
| 2026-09-16 | TWD 58.10 | +1.04% | TWD 57.90 | TWD 58.50 | TWD 57.60 | 258.30K |
| 2026-09-15 | TWD 57.50 | +1.59% | TWD 56.30 | TWD 57.80 | TWD 56.30 | 342.15K |
| 2026-09-14 | TWD 56.60 | -0.70% | TWD 56.10 | TWD 56.70 | TWD 55.80 | 294.00K |
| 2026-09-11 | TWD 57.00 | -0.35% | TWD 56.70 | TWD 57.20 | TWD 56.20 | 409.17K |
| 2026-09-10 | TWD 57.20 | -1.04% | TWD 57.30 | TWD 58.00 | TWD 57.00 | 333.20K |
| 2026-09-09 | TWD 57.80 | -0.34% | TWD 58.00 | TWD 58.00 | TWD 57.50 | 258.06K |
| 2026-09-08 | TWD 58.00 | +0.17% | TWD 57.90 | TWD 58.20 | TWD 57.80 | 105.04K |
| 2026-09-07 | TWD 57.90 | -1.03% | TWD 58.70 | TWD 58.70 | TWD 57.90 | 157.15K |
| 2026-09-04 | TWD 58.50 | +0.86% | TWD 58.00 | TWD 58.50 | TWD 58.00 | 103.20K |
| 2026-09-03 | TWD 58.00 | -0.34% | TWD 58.00 | TWD 58.40 | TWD 57.80 | 167.00K |
| 2026-09-02 | TWD 58.20 | -1.19% | TWD 58.40 | TWD 58.60 | TWD 57.90 | 217.18K |
| 2026-09-01 | TWD 58.90 | +1.03% | TWD 57.80 | TWD 59.30 | TWD 57.80 | 149.43K |
| 2026-08-31 | TWD 58.30 | -2.67% | TWD 59.60 | TWD 59.60 | TWD 57.20 | 606.34K |
| 2026-08-28 | TWD 59.90 | -0.17% | TWD 59.90 | TWD 60.50 | TWD 59.60 | 174.61K |
| 2026-08-27 | TWD 60.00 | -0.50% | TWD 59.80 | TWD 60.20 | TWD 59.70 | 105.14K |
| 2026-08-26 | TWD 60.30 | -0.33% | TWD 60.50 | TWD 60.80 | TWD 60.00 | 199.20K |
| 2026-08-25 | TWD 60.50 | -0.33% | TWD 60.70 | TWD 61.00 | TWD 60.50 | 104.52K |
| 2026-08-24 | TWD 60.70 | -1.30% | TWD 61.50 | TWD 61.50 | TWD 60.60 | 129.70K |
| 2026-08-21 | TWD 61.50 | +0.82% | TWD 61.90 | TWD 61.90 | TWD 61.00 | 210.46K |
| 2026-08-20 | TWD 61.00 | +2.87% | TWD 59.80 | TWD 61.90 | TWD 59.60 | 524.97K |
| 2026-08-19 | TWD 59.30 | +0.34% | TWD 58.90 | TWD 59.60 | TWD 58.90 | 78.70K |
| 2026-08-18 | TWD 59.10 | -0.17% | TWD 58.80 | TWD 59.30 | TWD 58.80 | 61.01K |
| 2026-08-17 | TWD 59.20 | +0.85% | TWD 58.30 | TWD 59.30 | TWD 58.00 | 133.30K |
| 2026-08-14 | TWD 58.70 | 0.00% | TWD 58.90 | TWD 59.00 | TWD 58.70 | 57.18K |
| 2026-08-13 | TWD 58.70 | +0.34% | TWD 58.70 | TWD 59.00 | TWD 58.70 | 143.23K |
| 2026-08-12 | TWD 58.50 | +0.52% | TWD 58.20 | TWD 58.70 | TWD 58.20 | 46.01K |
| 2026-08-11 | TWD 58.20 | -0.51% | TWD 58.30 | TWD 58.60 | TWD 57.90 | 83.30K |
| 2026-08-10 | TWD 58.50 | -0.17% | TWD 59.00 | TWD 59.10 | TWD 58.40 | 66.01K |
| 2026-08-07 | TWD 58.60 | +1.38% | TWD 57.90 | TWD 58.90 | TWD 57.90 | 107.02K |
| 2026-08-06 | TWD 57.80 | -1.37% | TWD 58.50 | TWD 59.10 | TWD 57.70 | 368.06K |
| 2026-08-05 | TWD 58.60 | -0.34% | TWD 59.60 | TWD 59.60 | TWD 58.50 | 157.20K |
| 2026-08-04 | TWD 58.80 | -2.49% | TWD 59.40 | TWD 59.50 | TWD 58.20 | 243.47K |
| 2026-08-03 | TWD 60.30 | +1.52% | TWD 59.40 | TWD 60.40 | TWD 58.70 | 230.43K |
| 2026-07-31 | TWD 59.40 | +3.48% | TWD 57.40 | TWD 59.80 | TWD 57.40 | 509.93K |
| 2026-07-30 | TWD 57.40 | +0.88% | TWD 56.90 | TWD 57.70 | TWD 56.60 | 297.53K |
| 2026-07-29 | TWD 56.90 | +1.07% | TWD 56.60 | TWD 57.10 | TWD 55.50 | 368.34K |
| 2026-07-28 | TWD 56.30 | -0.53% | TWD 56.60 | TWD 56.60 | TWD 55.60 | 161.00K |
| 2026-07-27 | TWD 56.60 | +0.35% | TWD 56.40 | TWD 56.60 | TWD 55.90 | 107.62K |
| 2026-07-24 | TWD 56.40 | -0.53% | TWD 55.90 | TWD 56.40 | TWD 55.70 | 128.04K |
| 2026-07-23 | TWD 56.70 | +0.71% | TWD 56.60 | TWD 56.70 | TWD 55.80 | 233.00K |
| 2026-07-22 | TWD 56.30 | -0.88% | TWD 56.80 | TWD 56.80 | TWD 56.30 | 186.02K |
| 2026-07-21 | TWD 56.80 | +0.35% | TWD 57.00 | TWD 57.10 | TWD 56.50 | 101.15K |
| 2026-07-20 | TWD 56.60 | +0.35% | TWD 57.20 | TWD 57.40 | TWD 56.30 | 202.28K |
| 2026-07-17 | TWD 56.40 | -1.40% | TWD 56.90 | TWD 57.50 | TWD 56.40 | 222.40K |
| 2026-07-16 | TWD 57.20 | 0.00% | TWD 58.00 | TWD 58.00 | TWD 56.90 | 127.00K |
| 2026-07-15 | TWD 57.20 | +2.33% | TWD 56.20 | TWD 57.50 | TWD 56.20 | 296.23K |
| 2026-07-14 | TWD 55.90 | -1.58% | TWD 56.80 | TWD 56.80 | TWD 55.30 | 531.70K |
| 2026-07-13 | TWD 56.80 | +0.89% | TWD 56.80 | TWD 57.10 | TWD 56.50 | 178.30K |
| 2026-07-10 | TWD 56.30 | 0.00% | TWD 56.30 | TWD 56.30 | TWD 56.30 | 0 |
| 2026-07-09 | TWD 56.30 | -0.18% | TWD 56.40 | TWD 56.70 | TWD 55.90 | 266.00K |
| 2026-07-08 | TWD 56.40 | -0.35% | TWD 56.80 | TWD 56.80 | TWD 56.10 | 148.00K |
| 2026-07-07 | TWD 56.60 | -0.53% | TWD 57.30 | TWD 57.30 | TWD 56.30 | 154.25K |
| 2026-07-06 | TWD 56.90 | 0.00% | TWD 56.80 | TWD 57.50 | TWD 56.70 | 151.42K |
| 2026-07-03 | TWD 56.90 | +0.53% | TWD 56.20 | TWD 57.40 | TWD 56.20 | 305.13K |
| 2026-07-02 | TWD 56.60 | -1.05% | TWD 57.20 | TWD 57.20 | TWD 55.60 | 335.02K |
| 2026-07-01 | TWD 57.20 | +3.62% | TWD 55.50 | TWD 57.50 | TWD 54.80 | 644.21K |
| 2026-06-30 | TWD 55.20 | -0.54% | TWD 55.60 | TWD 55.60 | TWD 54.70 | 182.16K |
| 2026-06-29 | TWD 55.50 | -0.54% | TWD 55.50 | TWD 55.90 | TWD 54.90 | 170.13K |
| 2026-06-26 | TWD 55.80 | -1.41% | TWD 56.00 | TWD 56.20 | TWD 55.20 | 243.01K |
| 2026-06-25 | TWD 56.60 | +1.07% | TWD 56.50 | TWD 56.60 | TWD 56.00 | 119.17K |
| 2026-06-24 | TWD 56.00 | -0.71% | TWD 56.40 | TWD 56.70 | TWD 55.80 | 230.98K |
| 2026-06-23 | TWD 56.40 | -0.18% | TWD 56.50 | TWD 56.80 | TWD 56.20 | 331.10K |
| 2026-06-22 | TWD 56.50 | +0.36% | TWD 56.30 | TWD 56.60 | TWD 55.60 | 678.18K |
| 2026-06-18 | TWD 56.30 | -1.05% | TWD 56.50 | TWD 57.40 | TWD 56.00 | 645.95K |
| 2026-06-17 | TWD 56.90 | +4.40% | TWD 55.00 | TWD 56.90 | TWD 54.70 | 910.81K |
| 2026-06-16 | TWD 54.50 | +2.25% | TWD 53.90 | TWD 54.80 | TWD 53.50 | 493.09K |
| 2026-06-15 | TWD 53.30 | -2.91% | TWD 52.00 | TWD 54.00 | TWD 52.00 | 1.05M |
| 2026-06-12 | TWD 54.90 | +0.92% | TWD 55.00 | TWD 55.90 | TWD 54.50 | 826.21K |
| 2026-06-11 | TWD 54.40 | -0.91% | TWD 55.00 | TWD 55.10 | TWD 53.90 | 353.24K |
| 2026-06-10 | TWD 54.90 | -1.08% | TWD 55.00 | TWD 55.20 | TWD 54.50 | 380.60K |
| 2026-06-09 | TWD 55.50 | +3.16% | TWD 53.80 | TWD 55.50 | TWD 53.80 | 524.97K |
| 2026-06-08 | TWD 53.80 | -1.82% | TWD 53.20 | TWD 54.20 | TWD 53.10 | 377.08K |
| 2026-06-05 | TWD 54.80 | +0.18% | TWD 54.70 | TWD 55.00 | TWD 54.30 | 239.79K |
| 2026-06-04 | TWD 54.70 | -0.55% | TWD 55.00 | TWD 55.00 | TWD 54.60 | 228.54K |
| 2026-06-03 | TWD 55.00 | +2.42% | TWD 53.80 | TWD 55.20 | TWD 53.60 | 362.92K |
| 2026-06-02 | TWD 53.70 | +0.19% | TWD 53.50 | TWD 53.90 | TWD 53.20 | 187.04K |
| 2026-06-01 | TWD 53.60 | +1.32% | TWD 53.10 | TWD 53.90 | TWD 53.00 | 309.01K |
| 2026-05-29 | TWD 52.90 | -0.19% | TWD 53.20 | TWD 53.20 | TWD 52.70 | 242.40K |
| 2026-05-28 | TWD 53.00 | +0.19% | TWD 53.20 | TWD 53.50 | TWD 52.80 | 209.17K |
| 2026-05-27 | TWD 52.90 | -0.19% | TWD 53.00 | TWD 53.20 | TWD 52.90 | 195.25K |