Taiwan Fire & Marine Insurance Co., Ltd. (TPE:2832)
Taiwan · Delayed Price · Currency is TWD 37.50
+1.05 (2.88%)
Sep 30, 2025, 2:38 PM CST
TPE:2832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 36.55 | 37.50 | 36.55 | 37.50 | 37.50 | 2.88% | 1,232,038 |
| Sep 26, 2025 | 36.65 | 36.75 | 36.25 | 36.45 | 36.45 | -0.55% | 623,735 |
| Sep 25, 2025 | 37.00 | 37.15 | 36.00 | 36.65 | 36.65 | -0.27% | 671,212 |
| Sep 24, 2025 | 36.15 | 36.90 | 36.15 | 36.75 | 36.75 | 1.52% | 787,308 |
| Sep 23, 2025 | 35.75 | 36.35 | 35.35 | 36.20 | 36.20 | 1.40% | 981,997 |
| Sep 22, 2025 | 35.35 | 35.90 | 35.30 | 35.70 | 35.70 | 1.71% | 974,739 |
| Sep 19, 2025 | 34.75 | 35.15 | 34.60 | 35.10 | 35.10 | 1.15% | 691,215 |
| Sep 18, 2025 | 34.95 | 35.20 | 34.65 | 34.70 | 34.70 | -0.57% | 382,460 |
| Sep 17, 2025 | 34.95 | 35.15 | 34.80 | 34.90 | 34.90 | -0.14% | 447,229 |
| Sep 16, 2025 | 35.40 | 35.40 | 34.80 | 34.95 | 34.95 | -0.43% | 418,667 |
| Sep 15, 2025 | 34.80 | 35.40 | 34.70 | 35.10 | 35.10 | 1.01% | 854,384 |
| Sep 12, 2025 | 34.70 | 34.90 | 34.50 | 34.75 | 34.75 | 0.14% | 773,702 |
| Sep 11, 2025 | 34.15 | 35.10 | 34.15 | 34.70 | 34.70 | 2.06% | 1,617,786 |
| Sep 10, 2025 | 33.40 | 34.50 | 33.35 | 34.00 | 34.00 | 1.80% | 1,287,267 |
| Sep 9, 2025 | 33.45 | 33.50 | 33.30 | 33.40 | 33.40 | -0.15% | 197,382 |
| Sep 8, 2025 | 33.30 | 33.65 | 33.30 | 33.45 | 33.45 | 0.45% | 402,426 |
| Sep 5, 2025 | 33.30 | 33.55 | 33.20 | 33.30 | 33.30 | 0.15% | 232,765 |
| Sep 4, 2025 | 33.10 | 33.35 | 33.10 | 33.25 | 33.25 | 0.45% | 220,877 |
| Sep 3, 2025 | 33.00 | 33.20 | 32.90 | 33.10 | 33.10 | 0.30% | 186,387 |
| Sep 2, 2025 | 32.95 | 33.20 | 32.80 | 33.00 | 33.00 | 0.61% | 347,198 |
| Sep 1, 2025 | 33.05 | 33.25 | 32.70 | 32.80 | 32.80 | -1.06% | 461,597 |
| Aug 29, 2025 | 33.00 | 33.20 | 32.85 | 33.15 | 33.15 | -0.30% | 537,389 |
| Aug 28, 2025 | 33.05 | 33.35 | 33.05 | 33.25 | 33.25 | -0.30% | 336,759 |
| Aug 27, 2025 | 32.80 | 33.50 | 32.80 | 33.35 | 33.35 | 1.37% | 270,801 |
| Aug 26, 2025 | 33.20 | 33.25 | 32.80 | 32.90 | 32.90 | -1.35% | 410,503 |
| Aug 25, 2025 | 33.50 | 33.60 | 33.35 | 33.35 | 33.35 | - | 229,396 |
| Aug 22, 2025 | 33.35 | 33.50 | 33.30 | 33.35 | 33.35 | -0.15% | 203,781 |
| Aug 21, 2025 | 33.30 | 33.65 | 33.25 | 33.40 | 33.40 | 0.60% | 681,467 |
| Aug 20, 2025 | 33.00 | 33.60 | 32.75 | 33.20 | 33.20 | 0.61% | 817,495 |
| Aug 19, 2025 | 33.20 | 33.35 | 32.95 | 33.00 | 33.00 | -1.20% | 352,878 |
| Aug 18, 2025 | 33.00 | 33.40 | 32.95 | 33.40 | 33.40 | 1.06% | 504,292 |
| Aug 15, 2025 | 33.30 | 33.30 | 32.90 | 33.05 | 33.05 | -0.30% | 522,549 |
| Aug 14, 2025 | 33.35 | 33.75 | 33.15 | 33.15 | 33.15 | -0.45% | 723,362 |
| Aug 13, 2025 | 33.75 | 33.75 | 33.25 | 33.30 | 33.30 | -0.60% | 326,575 |
| Aug 12, 2025 | 33.80 | 33.80 | 33.40 | 33.50 | 33.50 | -0.59% | 411,231 |
| Aug 11, 2025 | 33.35 | 34.10 | 33.35 | 33.70 | 33.70 | 1.97% | 1,417,244 |
| Aug 8, 2025 | 32.00 | 33.10 | 32.00 | 33.05 | 33.05 | 4.42% | 1,351,904 |
| Aug 7, 2025 | 31.50 | 31.80 | 31.40 | 31.65 | 31.65 | 0.64% | 462,639 |
| Aug 6, 2025 | 30.80 | 31.50 | 30.80 | 31.45 | 31.45 | 1.94% | 463,114 |
| Aug 5, 2025 | 30.55 | 30.95 | 30.50 | 30.85 | 30.85 | 0.98% | 221,378 |
| Aug 4, 2025 | 30.40 | 30.65 | 30.15 | 30.55 | 30.55 | 0.66% | 183,030 |
| Aug 1, 2025 | 30.00 | 30.45 | 29.70 | 30.35 | 30.35 | 0.33% | 306,813 |
| Jul 31, 2025 | 30.40 | 30.40 | 29.95 | 30.25 | 30.25 | -0.33% | 407,826 |
| Jul 30, 2025 | 30.15 | 30.45 | 30.05 | 30.35 | 30.35 | 1.00% | 275,647 |
| Jul 29, 2025 | 30.50 | 30.50 | 30.00 | 30.05 | 30.05 | -1.31% | 440,013 |
| Jul 28, 2025 | 30.70 | 30.70 | 30.45 | 30.45 | 30.45 | -0.81% | 233,006 |
| Jul 25, 2025 | 30.75 | 30.80 | 30.55 | 30.70 | 30.70 | - | 234,314 |
| Jul 24, 2025 | 30.95 | 30.95 | 30.70 | 30.70 | 30.70 | -0.49% | 201,930 |
| Jul 23, 2025 | 30.40 | 30.85 | 30.40 | 30.85 | 30.85 | 1.65% | 430,753 |
| Jul 22, 2025 | 30.50 | 30.80 | 30.30 | 30.35 | 30.35 | -0.49% | 336,009 |