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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	33.3	33.45	33.45	33.65	33.3	402,426
September 05, 2025	33.3	33.3	33.3	33.55	33.2	232,765
September 04, 2025	33.1	33.25	33.25	33.35	33.1	220,877
September 03, 2025	33	33.1	33.1	33.2	32.9	186,387
September 02, 2025	32.95	33	33	33.2	32.8	347,198
September 01, 2025	33.05	32.8	32.8	33.25	32.7	461,597
August 29, 2025	33	33.15	33.15	33.2	32.85	537,389
August 28, 2025	33.05	33.25	33.25	33.35	33.05	336,759
August 27, 2025	32.8	33.35	33.35	33.5	32.8	270,801
August 26, 2025	33.2	32.9	32.9	33.25	32.8	410,503
August 25, 2025	33.5	33.35	33.35	33.6	33.35	229,396
August 22, 2025	33.35	33.35	33.35	33.5	33.3	203,781
August 21, 2025	33.3	33.4	33.4	33.65	33.25	681,467
August 20, 2025	33	33.2	33.2	33.6	32.75	817,495
August 19, 2025	33.2	33	33	33.35	32.95	352,878
August 18, 2025	33	33.4	33.4	33.4	32.95	504,292
August 15, 2025	33.3	33.05	33.05	33.3	32.9	522,549
August 14, 2025	33.35	33.15	33.15	33.75	33.15	723,362
August 13, 2025	33.75	33.3	33.3	33.75	33.25	326,575

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