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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	36.05	35.7	35.7	36.15	35.65	817,239
October 16, 2025	36.6	36.05	36.05	36.8	35.85	699,538
October 15, 2025	35.7	36.3	36.3	36.6	35.7	938,491
October 14, 2025	35.75	35.7	35.7	36.35	35.6	790,468
October 13, 2025	35	35.85	35.85	35.95	34.9	427,137
October 09, 2025	35.95	35.5	35.5	36.3	35.4	659,211
October 08, 2025	35.9	36	36	36.3	35.75	370,810
October 07, 2025	35.9	35.9	35.9	36.05	35.8	584,597
October 03, 2025	36.75	36.2	36.2	36.75	36.05	596,166
October 02, 2025	36.05	36.75	36.75	36.75	36.05	537,070
October 01, 2025	37.5	36.25	36.25	37.5	36.25	1.27M
September 30, 2025	36.55	37.5	37.5	37.5	36.55	1.52M
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	660,063
September 18, 2025	34.95	34.7	34.7	35.2	34.65	381,649
September 17, 2025	34.95	34.9	34.9	35.15	34.8	445,009
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	769,528
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	190,232
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	231,665
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	478,135
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	719,852
August 13, 2025	33.75	33.3	33.3	33.75	33.25	326,575
August 12, 2025	33.8	33.5	33.5	33.8	33.4	411,231
August 11, 2025	33.35	33.7	33.7	34.1	33.35	1.42M
August 08, 2025	32	33.05	33.05	33.1	32	1.35M
August 07, 2025	31.5	31.65	31.65	31.8	31.4	462,639
August 06, 2025	30.8	31.45	31.45	31.5	30.8	463,114
August 05, 2025	30.55	30.85	30.85	30.95	30.5	221,378
August 04, 2025	30.4	30.55	30.55	30.65	30.15	183,030
August 01, 2025	30	30.35	30.35	30.45	29.7	306,793
July 31, 2025	30.4	30.25	30.25	30.4	29.95	407,826
July 30, 2025	30.15	30.35	30.35	30.45	30.05	275,647
July 29, 2025	30.5	30.05	30.05	30.5	30	440,013
July 28, 2025	30.7	30.45	30.45	30.7	30.45	233,006
July 25, 2025	30.75	30.7	30.7	30.8	30.55	234,314
July 24, 2025	30.95	30.7	30.7	30.95	30.7	201,930
July 23, 2025	30.4	30.85	30.85	30.85	30.4	430,753

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