Taiwan Fire & Marine Insurance Co., Ltd. (TPE:2832)
Taiwan · Delayed Price · Currency is TWD 36.00
+0.10 (0.28%)
Oct 21, 2025, 2:38 PM CST
TPE:2832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 35.50 | 36.00 | 35.40 | 36.00 | 36.00 | 0.28% | 815,992 |
| Oct 20, 2025 | 36.00 | 36.00 | 35.50 | 35.90 | 35.90 | 0.56% | 668,502 |
| Oct 17, 2025 | 36.05 | 36.15 | 35.65 | 35.70 | 35.70 | -0.97% | 817,791 |
| Oct 16, 2025 | 36.60 | 36.80 | 35.85 | 36.05 | 36.05 | -0.69% | 699,538 |
| Oct 15, 2025 | 35.70 | 36.60 | 35.70 | 36.30 | 36.30 | 1.68% | 938,491 |
| Oct 14, 2025 | 35.75 | 36.35 | 35.60 | 35.70 | 35.70 | -0.42% | 790,468 |
| Oct 13, 2025 | 35.00 | 35.95 | 34.90 | 35.85 | 35.85 | 0.99% | 427,137 |
| Oct 9, 2025 | 35.95 | 36.30 | 35.40 | 35.50 | 35.50 | -1.39% | 659,211 |
| Oct 8, 2025 | 35.90 | 36.30 | 35.75 | 36.00 | 36.00 | 0.28% | 389,327 |
| Oct 7, 2025 | 35.90 | 36.05 | 35.80 | 35.90 | 35.90 | -0.83% | 585,717 |
| Oct 3, 2025 | 36.75 | 36.75 | 36.05 | 36.20 | 36.20 | -1.50% | 596,166 |
| Oct 2, 2025 | 36.05 | 36.75 | 36.05 | 36.75 | 36.75 | 1.38% | 537,070 |
| Oct 1, 2025 | 37.50 | 37.50 | 36.25 | 36.25 | 36.25 | -3.33% | 1,274,341 |
| Sep 30, 2025 | 36.55 | 37.50 | 36.55 | 37.50 | 37.50 | 2.88% | 1,524,011 |
| Sep 29, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - | - |
| 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 |