Taiwan Fire & Marine Insurance Co., Ltd. (TPE:2832)
Taiwan · Delayed Price · Currency is TWD 50.80
-0.40 (-0.78%)
Dec 23, 2025, 1:30 PM CST
TPE:2832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 50.80 | 51.00 | 50.70 | 50.80 | 50.80 | -0.78% | 136,477 |
| Dec 22, 2025 | 50.70 | 51.40 | 50.70 | 51.20 | 51.20 | 0.99% | 176,791 |
| Dec 19, 2025 | 50.60 | 50.90 | 50.30 | 50.70 | 50.70 | 0.20% | 159,528 |
| Dec 18, 2025 | 50.20 | 51.30 | 50.20 | 50.60 | 50.60 | 0.80% | 182,384 |
| Dec 17, 2025 | 50.20 | 50.80 | 50.20 | 50.20 | 50.20 | -0.59% | 231,996 |
| Dec 16, 2025 | 50.10 | 50.70 | 50.10 | 50.50 | 50.50 | -0.39% | 371,449 |
| Dec 15, 2025 | 52.40 | 52.40 | 50.70 | 50.70 | 50.70 | -3.24% | 608,223 |
| Dec 12, 2025 | 52.80 | 52.80 | 52.00 | 52.40 | 52.40 | -0.57% | 229,553 |
| Dec 11, 2025 | 52.00 | 52.90 | 52.00 | 52.70 | 52.70 | 1.54% | 204,391 |
| Dec 10, 2025 | 52.40 | 52.40 | 51.90 | 51.90 | 51.90 | -0.76% | 296,094 |
| Dec 9, 2025 | 52.40 | 52.60 | 52.10 | 52.30 | 52.30 | 1.16% | 241,045 |
| Dec 8, 2025 | 51.90 | 52.20 | 51.60 | 51.70 | 51.70 | 0.19% | 183,751 |
| Dec 5, 2025 | 51.60 | 51.90 | 51.30 | 51.60 | 51.60 | -0.58% | 222,082 |
| Dec 4, 2025 | 52.30 | 52.30 | 51.60 | 51.90 | 51.90 | -0.57% | 304,692 |
| Dec 3, 2025 | 52.70 | 53.30 | 51.80 | 52.20 | 52.20 | -1.14% | 519,494 |
| Dec 2, 2025 | 53.80 | 53.80 | 52.40 | 52.80 | 52.80 | -0.75% | 485,716 |
| Dec 1, 2025 | 53.40 | 53.80 | 53.10 | 53.20 | 53.20 | -0.19% | 379,038 |
| Nov 28, 2025 | 54.90 | 54.90 | 53.30 | 53.30 | 53.30 | -2.38% | 546,644 |
| Nov 27, 2025 | 53.90 | 54.90 | 53.70 | 54.60 | 54.60 | 1.30% | 481,703 |
| Nov 26, 2025 | 54.20 | 54.50 | 52.60 | 53.90 | 53.90 | -0.37% | 1,097,453 |
| Nov 25, 2025 | 53.40 | 54.30 | 52.70 | 54.10 | 54.10 | 2.27% | 649,345 |
| Nov 24, 2025 | 53.10 | 53.40 | 52.40 | 52.90 | 52.90 | 0.95% | 668,977 |
| Nov 21, 2025 | 51.30 | 53.00 | 51.30 | 52.40 | 52.40 | 2.14% | 1,196,525 |
| Nov 20, 2025 | 49.95 | 51.90 | 49.80 | 51.30 | 51.30 | 3.43% | 766,584 |
| Nov 19, 2025 | 49.40 | 49.90 | 49.40 | 49.60 | 49.60 | -0.70% | 144,951 |
| Nov 18, 2025 | 49.90 | 50.10 | 49.15 | 49.95 | 49.95 | -1.09% | 397,342 |
| Nov 17, 2025 | 50.10 | 50.80 | 49.75 | 50.50 | 50.50 | 0.80% | 390,199 |
| Nov 14, 2025 | 50.50 | 50.50 | 49.90 | 50.10 | 50.10 | -0.79% | 328,255 |
| Nov 13, 2025 | 49.70 | 51.00 | 49.50 | 50.50 | 50.50 | 1.92% | 939,237 |
| Nov 12, 2025 | 48.65 | 49.75 | 48.60 | 49.55 | 49.55 | 1.75% | 445,440 |
| Nov 11, 2025 | 47.40 | 49.00 | 47.40 | 48.70 | 48.70 | 2.63% | 668,800 |
| Nov 10, 2025 | 46.70 | 47.45 | 46.70 | 47.45 | 47.45 | 0.96% | 183,827 |
| Nov 7, 2025 | 47.30 | 47.35 | 46.70 | 47.00 | 47.00 | -0.21% | 232,245 |
| Nov 6, 2025 | 47.05 | 47.50 | 46.90 | 47.10 | 47.10 | 0.53% | 303,095 |
| Nov 5, 2025 | 46.90 | 46.90 | 46.30 | 46.85 | 46.85 | -0.21% | 433,428 |
| Nov 4, 2025 | 47.60 | 47.65 | 46.55 | 46.95 | 46.95 | -0.84% | 628,469 |
| Nov 3, 2025 | 45.10 | 47.35 | 45.10 | 47.35 | 47.35 | -7.93% | 1,122,906 |
| Oct 21, 2025 | 50.71 | 51.43 | 50.57 | 51.43 | 47.14 | 0.28% | 571,192 |
| Oct 20, 2025 | 51.43 | 51.43 | 50.71 | 51.29 | 47.01 | 0.56% | 467,949 |
| Oct 17, 2025 | 51.50 | 51.64 | 50.93 | 51.00 | 46.75 | -0.97% | 572,452 |
| Oct 16, 2025 | 52.29 | 52.57 | 51.21 | 51.50 | 47.21 | -0.69% | 489,675 |
| Oct 15, 2025 | 51.00 | 52.29 | 51.00 | 51.86 | 47.54 | 1.68% | 656,942 |
| Oct 14, 2025 | 51.07 | 51.93 | 50.86 | 51.00 | 46.75 | -0.42% | 553,326 |
| Oct 13, 2025 | 50.00 | 51.36 | 49.86 | 51.21 | 46.95 | 0.99% | 298,993 |
| Oct 9, 2025 | 51.36 | 51.86 | 50.57 | 50.71 | 46.49 | -1.39% | 461,446 |
| Oct 8, 2025 | 51.29 | 51.86 | 51.07 | 51.43 | 47.14 | 0.28% | 272,526 |
| Oct 7, 2025 | 51.29 | 51.50 | 51.14 | 51.29 | 47.01 | -0.83% | 409,999 |
| Oct 3, 2025 | 52.50 | 52.50 | 51.50 | 51.71 | 47.40 | -1.50% | 417,313 |
| Oct 2, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 48.13 | 1.38% | 375,946 |
| Oct 1, 2025 | 53.57 | 53.57 | 51.79 | 51.79 | 47.47 | -3.33% | 892,037 |