Taiwan Fire & Marine Insurance Co., Ltd. - 2832.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.3	51.9	51.9	52.3	51.6	303,094
December 03, 2025	52.7	52.2	52.2	53.3	51.8	518,646
December 02, 2025	53.8	52.8	52.8	53.8	52.4	482,809
December 01, 2025	53.4	53.2	53.2	53.8	53.1	379,038
November 28, 2025	54.9	53.3	53.3	54.9	53.3	544,880
November 27, 2025	53.9	54.6	54.6	54.9	53.7	478,000
November 26, 2025	54.2	53.9	53.9	54.5	52.6	1.1M
November 25, 2025	53.4	54.1	54.1	54.3	52.7	649,345
November 24, 2025	53.1	52.9	52.9	53.4	52.4	668,977
November 21, 2025	51.3	52.4	52.4	53	51.3	1.2M
November 20, 2025	49.95	51.3	51.3	51.9	49.8	766,584
November 19, 2025	49.4	49.6	49.6	49.9	49.4	144,951
November 18, 2025	49.9	49.95	49.95	50.1	49.15	397,342
November 17, 2025	50.1	50.5	50.5	50.8	49.75	390,199
November 14, 2025	50.5	50.1	50.1	50.5	49.9	328,255
November 13, 2025	49.7	50.5	50.5	51	49.5	939,237
November 12, 2025	48.65	49.55	49.55	49.75	48.6	445,440
November 11, 2025	47.4	48.7	48.7	49	47.4	668,800
November 10, 2025	46.7	47.45	47.45	47.45	46.7	183,827
November 07, 2025	47.3	47	47	47.35	46.7	231,758
November 06, 2025	47.05	47.1	47.1	47.5	46.9	303,095
November 05, 2025	46.9	46.85	46.85	46.9	46.3	428,326
November 04, 2025	47.6	46.95	46.95	47.65	46.55	628,469
November 03, 2025	45.1	47.35	47.35	47.35	45.1	1.12M
October 31, 2025	51.43	51.43	51.43	51.43	51.43	0
October 30, 2025	51.43	51.43	51.43	51.43	51.43	0
October 29, 2025	51.43	51.43	51.43	51.43	51.43	0
October 28, 2025	51.43	51.43	51.43	51.43	51.43	0
October 27, 2025	51.43	51.43	51.43	51.43	51.43	0
October 23, 2025	51.43	51.43	51.43	51.43	51.43	0
October 22, 2025	51.43	51.43	51.43	51.43	51.43	0
October 21, 2025	50.71	51.43	47.14	51.43	50.57	815,992
October 20, 2025	51.43	51.29	47.01	51.43	50.71	668,502
October 17, 2025	51.5	51	46.75	51.64	50.93	817,791
October 16, 2025	52.29	51.5	47.21	52.57	51.21	699,538
October 15, 2025	51	51.86	47.54	52.29	51	938,491
October 14, 2025	51.07	51	46.75	51.93	50.86	790,468
October 13, 2025	50	51.21	46.95	51.36	49.86	427,137
October 09, 2025	51.36	50.71	46.49	51.86	50.57	659,211
October 08, 2025	51.29	51.43	47.14	51.86	51.07	389,327
October 07, 2025	51.29	51.29	47.01	51.5	51.14	585,717
October 03, 2025	52.5	51.71	47.4	52.5	51.5	596,166
October 02, 2025	51.5	52.5	48.12	52.5	51.5	537,070
October 01, 2025	53.57	51.79	47.47	53.57	51.79	1.27M
September 30, 2025	52.21	53.57	49.11	53.57	52.21	1.52M
September 29, 2025	36.45	36.45	36.45	36.45	36.45	0
September 26, 2025	36.65	36.45	36.45	36.75	36.25	623,735
September 25, 2025	37	36.65	36.65	37.15	36	671,212
September 24, 2025	36.15	36.75	36.75	36.9	36.15	787,308
September 23, 2025	35.75	36.2	36.2	36.35	35.35	981,997
September 22, 2025	35.35	35.7	35.7	35.9	35.3	974,739
September 19, 2025	34.75	35.1	35.1	35.15	34.6	691,215
September 18, 2025	34.95	34.7	34.7	35.2	34.65	382,460
September 17, 2025	34.95	34.9	34.9	35.15	34.8	447,229
September 16, 2025	35.4	34.95	34.95	35.4	34.8	418,667
September 15, 2025	34.8	35.1	35.1	35.4	34.7	854,384
September 12, 2025	34.7	34.75	34.75	34.9	34.5	773,702
September 11, 2025	34.15	34.7	34.7	35.1	34.15	1.62M
September 10, 2025	33.4	34	34	34.5	33.35	1.29M
September 09, 2025	33.45	33.4	33.4	33.5	33.3	197,382

Taiwan Fire & Marine Insurance Co., Ltd. (2832.TW) TAI