Taiwan Fire & Marine Insurance Co., Ltd. (TPE:2832)
Taiwan · Delayed Price · Currency is TWD 30.35
+0.10 (0.33%)
Aug 1, 2025, 2:36 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.00 | 30.15 | 29.70 | 30.15 | - | -0.33% | 116,440 |
| 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 |
| Jun 20, 2025 | 31.95 | 32.05 | 31.75 | 31.95 | 31.95 | 0.16% | 334,885 |
| Jun 19, 2025 | 32.30 | 32.40 | 31.90 | 31.90 | 31.90 | -0.93% | 236,972 |
| Jun 18, 2025 | 31.80 | 32.40 | 31.70 | 32.20 | 32.20 | 0.94% | 625,887 |
| Jun 17, 2025 | 32.30 | 32.30 | 31.75 | 31.90 | 31.90 | -0.47% | 723,397 |
| Jun 16, 2025 | 31.80 | 32.25 | 31.65 | 32.05 | 32.05 | -5.32% | 1,923,681 |
| Jun 13, 2025 | 33.90 | 34.00 | 33.75 | 33.85 | 31.85 | -0.44% | 1,787,393 |
| Jun 12, 2025 | 34.00 | 34.15 | 33.75 | 34.00 | 31.99 | - | 1,072,094 |
| Jun 11, 2025 | 34.30 | 34.30 | 33.45 | 34.00 | 31.99 | -0.87% | 2,167,687 |
| Jun 10, 2025 | 34.20 | 34.55 | 34.20 | 34.30 | 32.27 | 0.44% | 795,427 |
| Jun 9, 2025 | 34.05 | 34.35 | 34.05 | 34.15 | 32.13 | - | 427,064 |
| Jun 6, 2025 | 34.10 | 34.35 | 33.80 | 34.15 | 32.13 | 0.15% | 393,945 |
| Jun 5, 2025 | 34.50 | 34.65 | 33.95 | 34.10 | 32.09 | -0.73% | 507,538 |
| Jun 4, 2025 | 34.15 | 34.45 | 34.15 | 34.35 | 32.32 | 0.73% | 383,218 |
| Jun 3, 2025 | 34.25 | 34.35 | 34.00 | 34.10 | 32.09 | -0.44% | 367,050 |
| Jun 2, 2025 | 34.55 | 34.55 | 33.85 | 34.25 | 32.23 | -0.87% | 564,178 |
| May 29, 2025 | 35.05 | 35.15 | 34.55 | 34.55 | 32.51 | -1.57% | 394,610 |
| May 28, 2025 | 35.65 | 35.65 | 35.00 | 35.10 | 33.03 | -1.13% | 315,210 |
| May 27, 2025 | 35.70 | 35.80 | 35.20 | 35.50 | 33.40 | -0.42% | 387,194 |
| May 26, 2025 | 34.80 | 35.75 | 34.80 | 35.65 | 33.54 | 2.44% | 965,128 |
| May 23, 2025 | 34.65 | 34.85 | 34.60 | 34.80 | 32.74 | 0.58% | 315,820 |