Taiwan Fire & Marine Insurance Co., Ltd. (TPE:2832)
Taiwan · Delayed Price · Currency is TWD 54.80
+0.10 (0.18%)
Jun 5, 2026, 1:30 PM CST
TPE:2832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 55.00 | 55.00 | 54.60 | 54.70 | 54.70 | -0.55% | 230,874 |
| Jun 3, 2026 | 53.80 | 55.20 | 53.60 | 55.00 | 55.00 | 2.42% | 373,353 |
| Jun 2, 2026 | 53.50 | 53.90 | 53.20 | 53.70 | 53.70 | 0.19% | 189,987 |
| Jun 1, 2026 | 53.10 | 53.90 | 53.00 | 53.60 | 53.60 | 1.32% | 313,748 |
| May 29, 2026 | 53.20 | 53.20 | 52.70 | 52.90 | 52.90 | -0.19% | 249,007 |
| May 28, 2026 | 53.20 | 53.50 | 52.80 | 53.00 | 53.00 | 0.19% | 215,074 |
| May 27, 2026 | 53.00 | 53.20 | 52.90 | 52.90 | 52.90 | -0.19% | 197,868 |
| May 26, 2026 | 52.80 | 53.20 | 52.80 | 53.00 | 53.00 | 0.19% | 99,346 |
| May 25, 2026 | 53.00 | 53.00 | 52.70 | 52.90 | 52.90 | -0.56% | 242,039 |
| May 22, 2026 | 53.30 | 53.50 | 53.10 | 53.20 | 53.20 | -0.56% | 122,179 |
| May 21, 2026 | 54.00 | 54.00 | 53.20 | 53.50 | 53.50 | -0.19% | 110,481 |
| May 20, 2026 | 53.40 | 53.60 | 52.60 | 53.60 | 53.60 | 1.32% | 209,091 |
| May 19, 2026 | 53.50 | 53.80 | 52.90 | 52.90 | 52.90 | -1.12% | 207,093 |
| May 18, 2026 | 52.90 | 53.70 | 52.70 | 53.50 | 53.50 | 1.33% | 192,856 |
| May 15, 2026 | 54.70 | 54.70 | 52.60 | 52.80 | 52.80 | -2.04% | 353,770 |
| May 14, 2026 | 54.00 | 55.10 | 53.80 | 53.90 | 53.90 | -0.19% | 495,280 |
| May 13, 2026 | 54.20 | 54.70 | 53.70 | 54.00 | 54.00 | 0.75% | 313,372 |
| May 12, 2026 | 53.90 | 53.90 | 53.10 | 53.60 | 53.60 | - | 209,354 |
| May 11, 2026 | 54.10 | 54.50 | 53.20 | 53.60 | 53.60 | - | 338,858 |
| May 8, 2026 | 52.80 | 53.80 | 52.70 | 53.60 | 53.60 | 1.71% | 319,750 |
| May 7, 2026 | 52.20 | 52.80 | 52.20 | 52.70 | 52.70 | 0.38% | 164,244 |
| May 6, 2026 | 52.00 | 52.60 | 52.00 | 52.50 | 52.50 | 0.96% | 148,204 |
| May 5, 2026 | 51.90 | 52.30 | 51.90 | 52.00 | 52.00 | -0.19% | 99,953 |
| May 4, 2026 | 52.90 | 52.90 | 52.00 | 52.10 | 52.10 | -0.38% | 215,892 |
| Apr 30, 2026 | 52.00 | 52.30 | 51.70 | 52.30 | 52.30 | 0.97% | 158,267 |
| Apr 29, 2026 | 52.30 | 52.30 | 51.80 | 51.80 | 51.80 | -0.38% | 107,237 |
| Apr 28, 2026 | 51.00 | 52.30 | 50.90 | 52.00 | 52.00 | 1.96% | 273,138 |
| Apr 27, 2026 | 51.10 | 51.20 | 50.80 | 51.00 | 51.00 | - | 163,097 |
| Apr 24, 2026 | 51.20 | 51.90 | 50.90 | 51.00 | 51.00 | -0.39% | 153,861 |
| Apr 23, 2026 | 51.50 | 51.50 | 50.70 | 51.20 | 51.20 | -0.58% | 242,227 |
| Apr 22, 2026 | 51.00 | 51.60 | 50.60 | 51.50 | 51.50 | 0.98% | 325,019 |
| Apr 21, 2026 | 51.70 | 51.80 | 51.00 | 51.00 | 51.00 | -1.16% | 550,901 |
| Apr 20, 2026 | 50.50 | 52.50 | 50.50 | 51.60 | 51.60 | 5.31% | 1,040,258 |
| Apr 17, 2026 | 49.15 | 49.30 | 48.50 | 49.00 | 49.00 | - | 146,619 |
| Apr 16, 2026 | 48.60 | 49.25 | 48.60 | 49.00 | 49.00 | 0.93% | 307,706 |
| Apr 15, 2026 | 49.50 | 49.50 | 48.55 | 48.55 | 48.55 | 1.15% | 346,604 |
| Apr 14, 2026 | 48.00 | 48.05 | 47.75 | 48.00 | 48.00 | 0.73% | 168,435 |
| Apr 13, 2026 | 47.75 | 48.00 | 47.50 | 47.65 | 47.65 | -0.83% | 55,998 |
| Apr 10, 2026 | 47.85 | 48.10 | 47.70 | 48.05 | 48.05 | 1.59% | 120,310 |
| Apr 9, 2026 | 47.40 | 47.40 | 47.00 | 47.30 | 47.30 | -0.53% | 73,738 |
| Apr 8, 2026 | 47.50 | 47.90 | 47.30 | 47.55 | 47.55 | 1.06% | 103,673 |
| Apr 7, 2026 | 46.70 | 47.05 | 46.70 | 47.05 | 47.05 | 0.75% | 50,366 |
| Apr 2, 2026 | 47.35 | 47.35 | 46.70 | 46.70 | 46.70 | -1.48% | 99,226 |
| Apr 1, 2026 | 46.95 | 47.40 | 46.95 | 47.40 | 47.40 | 1.94% | 62,143 |
| Mar 31, 2026 | 46.15 | 46.90 | 46.15 | 46.50 | 46.50 | -0.11% | 99,747 |
| Mar 30, 2026 | 46.35 | 46.65 | 46.35 | 46.55 | 46.55 | -0.75% | 115,781 |
| Mar 27, 2026 | 47.15 | 47.15 | 46.75 | 46.90 | 46.90 | -1.05% | 202,157 |
| Mar 26, 2026 | 47.95 | 47.95 | 47.05 | 47.40 | 47.40 | - | 149,878 |
| Mar 25, 2026 | 48.00 | 48.00 | 47.10 | 47.40 | 47.40 | 1.17% | 107,694 |
| Mar 24, 2026 | 46.75 | 47.10 | 46.55 | 46.85 | 46.85 | 0.21% | 218,001 |