Taiwan Fire & Marine Insurance Co., Ltd.(TW:2832)
NT$52.90+0.20 (+0.38%)
TW:2832
Taiwan Fire & Marine Insurance Co., Ltd. historical prices
NT$52.90
At close:+0.20 (+0.38%)
Taiwan Fire & Marine Insurance Co., Ltd. (2832) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 52.50 | 53.10 | 52.40 | 52.90 | 52.90 | +0.38% | 93,536 | 0.55 |
| Nov 10, 2026 | 53.20 | 53.40 | 52.70 | 52.70 | 52.70 | -1.68% | 239,344 | 1.43 |
| Nov 09, 2026 | 53.60 | 54.10 | 52.90 | 53.10 | 53.10 | -0.93% | 261,681 | 1.59 |
| Nov 06, 2026 | 53.70 | 54.10 | 52.30 | 53.60 | 53.60 | -2.37% | 371,924 | 2.33 |
| Nov 05, 2026 | 56.20 | 56.20 | 54.60 | 54.90 | 54.90 | -0.36% | 231,383 | 1.47 |
| Nov 04, 2026 | 55.50 | 56.10 | 54.50 | 55.10 | 55.10 | -0.72% | 225,113 | 1.45 |
| Nov 03, 2026 | 55.60 | 56.00 | 55.30 | 55.50 | 55.50 | -0.89% | 156,869 | 0.99 |
| Nov 02, 2026 | 56.10 | 56.20 | 55.60 | 56.00 | 56.00 | 0.00% | 121,738 | 0.76 |
| Oct 30, 2026 | 56.40 | 56.50 | 55.80 | 56.00 | 56.00 | -0.53% | 94,126 | 0.58 |
| Oct 29, 2026 | 55.80 | 56.30 | 55.80 | 56.30 | 56.30 | +0.18% | 54,637 | 0.33 |
| Oct 28, 2026 | 56.40 | 56.50 | 56.00 | 56.20 | 56.20 | -0.18% | 84,915 | 0.49 |
| Oct 27, 2026 | 55.70 | 56.50 | 55.70 | 56.30 | 56.30 | +1.08% | 109,848 | 0.63 |
| Oct 26, 2026 | 55.70 | 56.40 | 55.30 | 55.70 | 55.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 55.70 | 56.40 | 55.30 | 55.70 | 55.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 55.70 | 56.40 | 55.30 | 55.70 | 55.70 | 0.00% | 199,961 | 1.10 |
| Oct 21, 2026 | 55.50 | 55.90 | 55.50 | 55.70 | 55.70 | +0.36% | 122,391 | 0.67 |
| Oct 20, 2026 | 56.20 | 56.30 | 55.30 | 55.50 | 55.50 | -2.12% | 375,122 | 2.09 |
| Oct 19, 2026 | 56.80 | 56.80 | 56.50 | 56.70 | 56.70 | -0.53% | 100,505 | 0.55 |
| Oct 16, 2026 | 57.40 | 57.60 | 57.00 | 57.00 | 57.00 | -0.52% | 133,149 | 0.74 |
| Oct 15, 2026 | 57.00 | 57.50 | 56.90 | 57.30 | 57.30 | +0.35% | 177,312 | 0.98 |
| Oct 14, 2026 | 57.30 | 57.40 | 56.50 | 57.10 | 57.10 | -1.04% | 191,822 | 1.06 |
| Oct 13, 2026 | 56.70 | 57.90 | 56.70 | 57.70 | 57.70 | +0.52% | 102,802 | 0.56 |
| Oct 12, 2026 | 56.60 | 57.40 | 56.60 | 57.40 | 57.40 | +1.06% | 75,617 | 0.41 |
| Oct 09, 2026 | 56.80 | 56.90 | 56.60 | 56.80 | 56.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 56.90 | 56.90 | 56.60 | 56.80 | 56.80 | -0.35% | 33,157 | 0.17 |
| Oct 07, 2026 | 56.30 | 57.00 | 56.20 | 57.00 | 57.00 | +1.42% | 103,536 | 0.53 |
| Oct 06, 2026 | 56.50 | 56.70 | 56.20 | 56.20 | 56.20 | -0.18% | 127,285 | 0.65 |
| Oct 05, 2026 | 56.60 | 57.10 | 56.30 | 56.30 | 56.30 | -0.71% | 143,135 | 0.73 |
| Oct 02, 2026 | 56.60 | 56.80 | 56.50 | 56.70 | 56.70 | -0.18% | 74,871 | 0.38 |
| Oct 01, 2026 | 56.90 | 56.90 | 56.50 | 56.80 | 56.80 | -0.18% | 83,583 | 0.42 |
| Sep 30, 2026 | 57.40 | 57.40 | 56.70 | 56.90 | 56.90 | +0.18% | 124,358 | 0.61 |
| Sep 29, 2026 | 57.70 | 57.70 | 56.80 | 56.80 | 56.80 | -1.22% | 203,771 | 1.00 |
| Sep 28, 2026 | 57.50 | 57.90 | 57.40 | 57.50 | 57.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 57.50 | 57.90 | 57.40 | 57.50 | 57.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 57.80 | 57.90 | 57.40 | 57.50 | 57.50 | -0.52% | 86,239 | 0.39 |
| Sep 23, 2026 | 58.70 | 58.70 | 57.80 | 57.80 | 57.80 | -0.86% | 111,114 | 0.50 |
| Sep 22, 2026 | 58.90 | 58.90 | 58.10 | 58.30 | 58.30 | -0.34% | 161,318 | 0.73 |
| Sep 21, 2026 | 58.40 | 59.00 | 58.40 | 58.50 | 58.50 | -0.34% | 123,376 | 0.55 |
| Sep 18, 2026 | 59.70 | 59.70 | 58.20 | 58.70 | 58.70 | -0.68% | 247,652 | 1.10 |
| Sep 17, 2026 | 58.40 | 59.30 | 58.20 | 59.10 | 59.10 | +1.72% | 305,403 | 1.33 |
| Sep 16, 2026 | 57.90 | 58.50 | 57.60 | 58.10 | 58.10 | +1.04% | 261,999 | 1.16 |
| Sep 15, 2026 | 56.30 | 57.80 | 56.30 | 57.50 | 57.50 | +1.59% | 346,402 | 1.50 |
| Sep 14, 2026 | 56.10 | 56.70 | 55.80 | 56.60 | 56.60 | -0.70% | 298,340 | 1.24 |
| Sep 11, 2026 | 56.70 | 57.20 | 56.20 | 57.00 | 57.00 | -0.35% | 415,185 | 1.71 |
| Sep 10, 2026 | 57.30 | 58.00 | 57.00 | 57.20 | 57.20 | -1.04% | 339,414 | 1.34 |
| Sep 09, 2026 | 58.00 | 58.00 | 57.50 | 57.80 | 57.80 | -0.34% | 264,135 | 1.00 |
| Sep 08, 2026 | 57.90 | 58.20 | 57.80 | 58.00 | 58.00 | +0.17% | 108,536 | 0.41 |
| Sep 07, 2026 | 58.70 | 58.70 | 57.90 | 57.90 | 57.90 | -1.03% | 160,279 | 0.59 |
| Sep 04, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | +0.86% | 104,924 | 0.38 |
| Sep 03, 2026 | 58.00 | 58.40 | 57.80 | 58.00 | 58.00 | -0.34% | 171,886 | 0.61 |
