Taiwan Fire & Marine Insurance Co., Ltd. (TPE:2832)
Taiwan · Delayed Price · Currency is TWD 56.00
-0.30 (-0.53%)
Oct 30, 2026, 1:30 PM CST
TPE:2832 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.40 | 56.50 | 55.80 | 56.00 | 56.00 | -0.53% | 94,126 |
| Oct 29, 2026 | 55.80 | 56.30 | 55.80 | 56.30 | 56.30 | 0.18% | 54,637 |
| Oct 28, 2026 | 56.40 | 56.50 | 56.00 | 56.20 | 56.20 | -0.18% | 84,915 |
| Oct 27, 2026 | 55.70 | 56.50 | 55.70 | 56.30 | 56.30 | 1.08% | 109,848 |
| Oct 22, 2026 | 55.70 | 56.40 | 55.30 | 55.70 | 55.70 | - | 199,961 |
| Oct 21, 2026 | 55.50 | 55.90 | 55.50 | 55.70 | 55.70 | 0.36% | 122,391 |
| Oct 20, 2026 | 56.20 | 56.30 | 55.30 | 55.50 | 55.50 | -2.12% | 375,122 |
| Oct 19, 2026 | 56.80 | 56.80 | 56.50 | 56.70 | 56.70 | -0.53% | 100,505 |
| Oct 16, 2026 | 57.40 | 57.60 | 57.00 | 57.00 | 57.00 | -0.52% | 133,149 |
| Oct 15, 2026 | 57.00 | 57.50 | 56.90 | 57.30 | 57.30 | 0.35% | 177,312 |
| Oct 14, 2026 | 57.30 | 57.40 | 56.50 | 57.10 | 57.10 | -1.04% | 191,822 |
| Oct 13, 2026 | 56.70 | 57.90 | 56.70 | 57.70 | 57.70 | 0.52% | 102,802 |
| Oct 12, 2026 | 56.60 | 57.40 | 56.60 | 57.40 | 57.40 | 1.06% | 75,617 |
| Oct 8, 2026 | 56.90 | 56.90 | 56.60 | 56.80 | 56.80 | -0.35% | 33,157 |
| Oct 7, 2026 | 56.30 | 57.00 | 56.20 | 57.00 | 57.00 | 1.42% | 103,536 |
| Oct 6, 2026 | 56.50 | 56.70 | 56.20 | 56.20 | 56.20 | -0.18% | 127,285 |
| Oct 5, 2026 | 56.60 | 57.10 | 56.30 | 56.30 | 56.30 | -0.71% | 143,135 |
| Oct 2, 2026 | 56.60 | 56.80 | 56.50 | 56.70 | 56.70 | -0.18% | 74,871 |
| Oct 1, 2026 | 56.90 | 56.90 | 56.50 | 56.80 | 56.80 | -0.18% | 83,583 |
| Sep 30, 2026 | 57.40 | 57.40 | 56.70 | 56.90 | 56.90 | 0.18% | 124,358 |
| Sep 29, 2026 | 57.70 | 57.70 | 56.80 | 56.80 | 56.80 | -1.22% | 203,771 |
| Sep 24, 2026 | 57.80 | 57.90 | 57.40 | 57.50 | 57.50 | -0.52% | 86,239 |
| Sep 23, 2026 | 58.70 | 58.70 | 57.80 | 57.80 | 57.80 | -0.86% | 111,114 |
| Sep 22, 2026 | 58.90 | 58.90 | 58.10 | 58.30 | 58.30 | -0.34% | 161,318 |
| Sep 21, 2026 | 58.40 | 59.00 | 58.40 | 58.50 | 58.50 | -0.34% | 123,376 |
| Sep 18, 2026 | 59.70 | 59.70 | 58.20 | 58.70 | 58.70 | -0.68% | 247,652 |
| 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% | 415,185 |
| 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% | 108,536 |
| Sep 7, 2026 | 58.70 | 58.70 | 57.90 | 57.90 | 57.90 | -1.03% | 160,279 |
| 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% | 155,798 |
| Aug 31, 2026 | 59.60 | 59.60 | 57.20 | 58.30 | 58.30 | -2.67% | 616,947 |
| 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 |