Taiwan Fire & Marine Insurance Co., Ltd. (TPE:2832)
Taiwan · Delayed Price · Currency is TWD 33.15
+0.10 (0.30%)
Sep 1, 2025, 10:17 AM CST
TPE:2832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 33.00 | 33.20 | 32.85 | 33.15 | 33.15 | -0.30% | 537,238 |
| 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 |
| Jul 21, 2025 | 30.70 | 30.75 | 30.50 | 30.50 | 30.50 | -0.16% | 255,956 |
| Jul 18, 2025 | 30.80 | 30.90 | 30.50 | 30.55 | 30.55 | -0.81% | 616,659 |
| Jul 17, 2025 | 30.85 | 30.90 | 30.75 | 30.80 | 30.80 | - | 364,687 |
| Jul 16, 2025 | 30.35 | 30.85 | 30.30 | 30.80 | 30.80 | 1.48% | 817,196 |
| Jul 15, 2025 | 30.50 | 30.65 | 30.30 | 30.35 | 30.35 | -0.49% | 411,722 |
| Jul 14, 2025 | 30.60 | 30.65 | 30.50 | 30.50 | 30.50 | - | 186,971 |
| Jul 11, 2025 | 30.15 | 30.65 | 30.15 | 30.50 | 30.50 | 2.35% | 514,890 |
| Jul 10, 2025 | 29.90 | 29.90 | 29.65 | 29.80 | 29.80 | -0.33% | 658,845 |
| Jul 9, 2025 | 30.20 | 30.20 | 29.90 | 29.90 | 29.90 | -0.99% | 700,154 |
| Jul 8, 2025 | 30.60 | 30.60 | 30.10 | 30.20 | 30.20 | -0.98% | 395,165 |
| Jul 7, 2025 | 30.80 | 30.80 | 30.45 | 30.50 | 30.50 | -0.65% | 265,394 |
| Jul 4, 2025 | 30.80 | 30.85 | 30.60 | 30.70 | 30.70 | -0.49% | 304,919 |
| Jul 3, 2025 | 31.60 | 31.65 | 30.70 | 30.85 | 30.85 | -2.06% | 1,459,742 |
| Jul 2, 2025 | 31.90 | 31.90 | 31.50 | 31.50 | 31.50 | -0.94% | 456,427 |
| Jul 1, 2025 | 31.55 | 32.00 | 31.55 | 31.80 | 31.80 | 0.79% | 425,596 |
| Jun 30, 2025 | 31.65 | 31.75 | 31.55 | 31.55 | 31.55 | -0.32% | 218,928 |
| Jun 27, 2025 | 32.20 | 32.20 | 31.60 | 31.65 | 31.65 | -1.71% | 684,284 |
| Jun 26, 2025 | 31.95 | 32.55 | 31.95 | 32.20 | 32.20 | 1.10% | 539,025 |
| Jun 25, 2025 | 32.05 | 32.15 | 31.80 | 31.85 | 31.85 | -0.62% | 616,760 |
| Jun 24, 2025 | 31.80 | 32.25 | 31.80 | 32.05 | 32.05 | 1.42% | 334,531 |
| Jun 23, 2025 | 31.95 | 31.95 | 31.40 | 31.60 | 31.60 | -1.10% | 506,260 |