Taiwan Fire & Marine Insurance Co., Ltd. (TPE:2832)
Taiwan · Delayed Price · Currency is TWD 58.80
-0.30 (-0.51%)
Sep 18, 2026, 1:14 PM CST
TPE:2832 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 58.40 | 59.30 | 58.20 | 59.10 | 59.10 | 1.72% | 305,403 |
| Sep 16, 2026 | 57.90 | 58.50 | 57.60 | 58.10 | 58.10 | 1.04% | 261,999 |
| Sep 15, 2026 | 56.30 | 57.80 | 56.30 | 57.50 | 57.50 | 1.59% | 346,402 |
| Sep 14, 2026 | 56.10 | 56.70 | 55.80 | 56.60 | 56.60 | -0.70% | 298,340 |
| Sep 11, 2026 | 56.70 | 57.20 | 56.20 | 57.00 | 57.00 | -0.35% | 413,011 |
| Sep 10, 2026 | 57.30 | 58.00 | 57.00 | 57.20 | 57.20 | -1.04% | 339,414 |
| Sep 9, 2026 | 58.00 | 58.00 | 57.50 | 57.80 | 57.80 | -0.34% | 264,135 |
| Sep 8, 2026 | 57.90 | 58.20 | 57.80 | 58.00 | 58.00 | 0.17% | 108,498 |
| Sep 7, 2026 | 58.70 | 58.70 | 57.90 | 57.90 | 57.90 | -1.03% | 160,127 |
| Sep 4, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 0.86% | 104,924 |
| Sep 3, 2026 | 58.00 | 58.40 | 57.80 | 58.00 | 58.00 | -0.34% | 171,886 |
| Sep 2, 2026 | 58.40 | 58.60 | 57.90 | 58.20 | 58.20 | -1.19% | 221,855 |
| Sep 1, 2026 | 57.80 | 59.30 | 57.80 | 58.90 | 58.90 | 1.03% | 155,369 |
| Aug 31, 2026 | 59.60 | 59.60 | 57.20 | 58.30 | 58.30 | -2.67% | 616,606 |
| Aug 28, 2026 | 59.90 | 60.50 | 59.60 | 59.90 | 59.90 | -0.17% | 179,201 |
| Aug 27, 2026 | 59.80 | 60.20 | 59.70 | 60.00 | 60.00 | -0.50% | 108,829 |
| Aug 26, 2026 | 60.50 | 60.80 | 60.00 | 60.30 | 60.30 | -0.33% | 200,920 |
| Aug 25, 2026 | 60.70 | 61.00 | 60.50 | 60.50 | 60.50 | -0.33% | 105,676 |
| Aug 24, 2026 | 61.50 | 61.50 | 60.60 | 60.70 | 60.70 | -1.30% | 135,585 |
| Aug 21, 2026 | 61.90 | 61.90 | 61.00 | 61.50 | 61.50 | 0.82% | 215,366 |
| Aug 20, 2026 | 59.80 | 61.90 | 59.60 | 61.00 | 61.00 | 2.87% | 535,910 |
| Aug 19, 2026 | 58.90 | 59.60 | 58.90 | 59.30 | 59.30 | 0.34% | 81,569 |
| Aug 18, 2026 | 58.80 | 59.30 | 58.80 | 59.10 | 59.10 | -0.17% | 63,561 |
| Aug 17, 2026 | 58.30 | 59.30 | 58.00 | 59.20 | 59.20 | 0.85% | 138,032 |
| Aug 14, 2026 | 58.90 | 59.00 | 58.70 | 58.70 | 58.70 | - | 59,363 |
| Aug 13, 2026 | 58.70 | 59.00 | 58.70 | 58.70 | 58.70 | 0.34% | 145,709 |
| Aug 12, 2026 | 58.20 | 58.70 | 58.20 | 58.50 | 58.50 | 0.52% | 48,624 |
| Aug 11, 2026 | 58.30 | 58.60 | 57.90 | 58.20 | 58.20 | -0.51% | 86,240 |
| Aug 10, 2026 | 59.00 | 59.10 | 58.40 | 58.50 | 58.50 | -0.17% | 68,527 |
| Aug 7, 2026 | 57.90 | 58.90 | 57.90 | 58.60 | 58.60 | 1.38% | 107,945 |
| Aug 6, 2026 | 58.50 | 59.10 | 57.70 | 57.80 | 57.80 | -1.37% | 374,180 |
| Aug 5, 2026 | 59.60 | 59.60 | 58.50 | 58.60 | 58.60 | -0.34% | 163,448 |
| Aug 4, 2026 | 59.40 | 59.50 | 58.20 | 58.80 | 58.80 | -2.49% | 250,416 |
| Aug 3, 2026 | 59.40 | 60.40 | 58.70 | 60.30 | 60.30 | 1.52% | 236,761 |
| Jul 31, 2026 | 57.40 | 59.80 | 57.40 | 59.40 | 59.40 | 3.48% | 520,928 |
| Jul 30, 2026 | 56.90 | 57.70 | 56.60 | 57.40 | 57.40 | 0.88% | 302,833 |
| Jul 29, 2026 | 56.60 | 57.10 | 55.50 | 56.90 | 56.90 | 1.07% | 374,731 |
| Jul 28, 2026 | 56.60 | 56.60 | 55.60 | 56.30 | 56.30 | -0.53% | 167,362 |
| Jul 27, 2026 | 56.40 | 56.60 | 55.90 | 56.60 | 56.60 | 0.35% | 110,961 |
| Jul 24, 2026 | 55.90 | 56.40 | 55.70 | 56.40 | 56.40 | -0.53% | 129,875 |
| Jul 23, 2026 | 56.60 | 56.70 | 55.80 | 56.70 | 56.70 | 0.71% | 235,246 |
| Jul 22, 2026 | 56.80 | 56.80 | 56.30 | 56.30 | 56.30 | -0.88% | 189,026 |
| Jul 21, 2026 | 57.00 | 57.10 | 56.50 | 56.80 | 56.80 | 0.35% | 101,858 |
| Jul 20, 2026 | 57.20 | 57.40 | 56.30 | 56.60 | 56.60 | 0.35% | 205,149 |
| Jul 17, 2026 | 56.90 | 57.50 | 56.40 | 56.40 | 56.40 | -1.40% | 225,664 |
| Jul 16, 2026 | 58.00 | 58.00 | 56.90 | 57.20 | 57.20 | - | 128,788 |
| Jul 15, 2026 | 56.20 | 57.50 | 56.20 | 57.20 | 57.20 | 2.33% | 301,440 |
| Jul 14, 2026 | 56.80 | 56.80 | 55.30 | 55.90 | 55.90 | -1.58% | 535,022 |
| Jul 13, 2026 | 56.80 | 57.10 | 56.50 | 56.80 | 56.80 | 0.89% | 181,616 |
| Jul 9, 2026 | 56.40 | 56.70 | 55.90 | 56.30 | 56.30 | -0.18% | 268,886 |