Taiwan Fire & Marine Insurance Co., Ltd. (TPE:2832)
Taiwan
· Delayed Price · Currency is TWD 52.00
+1.00 (1.96%)
Apr 28, 2026, 1:30 PM CST
TPE:2832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 535,650 |
| 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 |
| Mar 23, 2026 | 46.80 | 46.85 | 45.45 | 46.75 | 46.75 | -1.48% | 215,931 |
| Mar 20, 2026 | 47.40 | 47.80 | 47.20 | 47.45 | 47.45 | 0.11% | 148,899 |
| Mar 19, 2026 | 47.90 | 48.00 | 47.20 | 47.40 | 47.40 | -2.27% | 421,024 |
| Mar 18, 2026 | 48.70 | 48.90 | 48.15 | 48.50 | 48.50 | 0.10% | 168,449 |
| Mar 17, 2026 | 47.90 | 48.45 | 47.90 | 48.45 | 48.45 | 1.25% | 147,556 |
| Mar 16, 2026 | 47.90 | 47.95 | 47.75 | 47.85 | 47.85 | -0.10% | 247,208 |
| Mar 13, 2026 | 48.15 | 48.15 | 47.70 | 47.90 | 47.90 | -0.73% | 206,945 |
| Mar 12, 2026 | 48.40 | 48.50 | 48.20 | 48.25 | 48.25 | -0.52% | 144,514 |
| Mar 11, 2026 | 48.70 | 48.75 | 48.30 | 48.50 | 48.50 | 1.04% | 187,903 |
| Mar 10, 2026 | 48.85 | 48.85 | 47.65 | 48.00 | 48.00 | 0.31% | 163,197 |
| Mar 9, 2026 | 48.30 | 48.35 | 47.80 | 47.85 | 47.85 | -3.72% | 386,119 |
| Mar 6, 2026 | 49.30 | 49.70 | 49.20 | 49.70 | 49.70 | 0.71% | 96,417 |
| Mar 5, 2026 | 49.85 | 49.85 | 49.35 | 49.35 | 49.35 | 0.10% | 234,205 |
| Mar 4, 2026 | 49.95 | 50.10 | 49.20 | 49.30 | 49.30 | -1.79% | 429,544 |
| Mar 3, 2026 | 49.80 | 50.30 | 49.70 | 50.20 | 50.20 | 0.50% | 366,438 |
| Mar 2, 2026 | 50.20 | 50.20 | 49.60 | 49.95 | 49.95 | 0.71% | 290,561 |
| Feb 26, 2026 | 49.60 | 49.65 | 49.35 | 49.60 | 49.60 | 0.10% | 95,936 |
| Feb 25, 2026 | 49.90 | 49.90 | 49.20 | 49.55 | 49.55 | -0.20% | 247,821 |
| Feb 24, 2026 | 49.75 | 50.20 | 49.40 | 49.65 | 49.65 | 0.91% | 191,386 |
| Feb 23, 2026 | 49.50 | 49.95 | 49.15 | 49.20 | 49.20 | 0.61% | 256,541 |
| Feb 11, 2026 | 48.40 | 49.20 | 48.40 | 48.90 | 48.90 | 0.62% | 135,374 |
| Feb 10, 2026 | 48.35 | 48.70 | 48.30 | 48.60 | 48.60 | 0.41% | 154,810 |
| Feb 9, 2026 | 48.20 | 48.60 | 48.20 | 48.40 | 48.40 | 0.41% | 85,259 |
| Feb 6, 2026 | 48.45 | 48.60 | 47.65 | 48.20 | 48.20 | -0.62% | 299,050 |
| Feb 5, 2026 | 48.40 | 48.75 | 48.35 | 48.50 | 48.50 | 0.21% | 140,142 |
| Feb 4, 2026 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | -0.10% | 137,898 |
| Feb 3, 2026 | 49.15 | 49.15 | 48.25 | 48.45 | 48.45 | - | 129,478 |
| Feb 2, 2026 | 48.95 | 48.95 | 48.20 | 48.45 | 48.45 | -1.12% | 249,466 |
| Jan 30, 2026 | 49.10 | 49.40 | 48.70 | 49.00 | 49.00 | -0.41% | 180,942 |
| Jan 29, 2026 | 49.05 | 49.20 | 48.85 | 49.20 | 49.20 | -0.10% | 97,335 |
| Jan 28, 2026 | 49.55 | 49.55 | 49.00 | 49.25 | 49.25 | -0.71% | 319,389 |
| Jan 27, 2026 | 49.90 | 49.95 | 49.60 | 49.60 | 49.60 | -0.60% | 157,979 |
| Jan 26, 2026 | 49.20 | 49.90 | 49.20 | 49.90 | 49.90 | 1.42% | 90,447 |
| Jan 23, 2026 | 49.35 | 49.85 | 49.20 | 49.20 | 49.20 | -0.10% | 278,482 |
| Jan 22, 2026 | 49.40 | 49.50 | 49.25 | 49.25 | 49.25 | 0.10% | 164,458 |
| Jan 21, 2026 | 49.70 | 49.70 | 49.05 | 49.20 | 49.20 | -1.01% | 439,989 |
| Jan 20, 2026 | 50.00 | 50.10 | 49.70 | 49.70 | 49.70 | -0.60% | 251,315 |
| Jan 19, 2026 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | - | 343,861 |
| Jan 16, 2026 | 50.00 | 50.20 | 49.85 | 50.00 | 50.00 | -0.20% | 173,050 |
| Jan 15, 2026 | 50.00 | 50.10 | 49.85 | 50.10 | 50.10 | 0.60% | 64,501 |
| Jan 14, 2026 | 50.20 | 50.20 | 49.80 | 49.80 | 49.80 | -0.10% | 241,510 |
| Jan 13, 2026 | 50.30 | 50.30 | 49.85 | 49.85 | 49.85 | -0.30% | 290,767 |
| Jan 12, 2026 | 50.20 | 50.20 | 49.85 | 50.00 | 50.00 | -0.20% | 162,510 |
| Jan 9, 2026 | 50.10 | 50.40 | 49.65 | 50.10 | 50.10 | 0.20% | 115,394 |
| Jan 8, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.30% | 169,574 |
| Jan 7, 2026 | 49.90 | 50.20 | 49.55 | 49.85 | 49.85 | -0.10% | 252,156 |
| Jan 6, 2026 | 50.20 | 50.30 | 49.90 | 49.90 | 49.90 | -0.40% | 241,725 |
| Jan 5, 2026 | 50.30 | 50.50 | 49.85 | 50.10 | 50.10 | -0.40% | 532,744 |
| Jan 2, 2026 | 50.30 | 50.70 | 50.00 | 50.30 | 50.30 | - | 229,587 |
| Dec 31, 2025 | 50.30 | 50.40 | 50.20 | 50.30 | 50.30 | - | 72,824 |
| Dec 30, 2025 | 50.30 | 50.50 | 49.80 | 50.30 | 50.30 | -0.20% | 202,316 |
| Dec 29, 2025 | 50.20 | 50.40 | 50.00 | 50.40 | 50.40 | 0.40% | 126,323 |
| Dec 26, 2025 | 50.30 | 50.90 | 50.10 | 50.20 | 50.20 | -1.18% | 144,767 |
| Dec 24, 2025 | 51.30 | 51.30 | 50.40 | 50.80 | 50.80 | - | 150,950 |
| Dec 23, 2025 | 50.80 | 51.00 | 50.70 | 50.80 | 50.80 | -0.78% | 136,477 |
| Dec 22, 2025 | 50.70 | 51.40 | 50.70 | 51.20 | 51.20 | 0.99% | 176,791 |
| Dec 19, 2025 | 50.60 | 50.90 | 50.30 | 50.70 | 50.70 | 0.20% | 159,528 |
| Dec 18, 2025 | 50.20 | 51.30 | 50.20 | 50.60 | 50.60 | 0.80% | 182,384 |
| Dec 17, 2025 | 50.20 | 50.80 | 50.20 | 50.20 | 50.20 | -0.59% | 231,996 |
| Dec 16, 2025 | 50.10 | 50.70 | 50.10 | 50.50 | 50.50 | -0.39% | 371,449 |
| Dec 15, 2025 | 52.40 | 52.40 | 50.70 | 50.70 | 50.70 | -3.24% | 608,223 |
| Dec 12, 2025 | 52.80 | 52.80 | 52.00 | 52.40 | 52.40 | -0.57% | 229,553 |
| Dec 11, 2025 | 52.00 | 52.90 | 52.00 | 52.70 | 52.70 | 1.54% | 204,391 |
| Dec 10, 2025 | 52.40 | 52.40 | 51.90 | 51.90 | 51.90 | -0.76% | 296,094 |
| Dec 9, 2025 | 52.40 | 52.60 | 52.10 | 52.30 | 52.30 | 1.16% | 241,045 |
| Dec 8, 2025 | 51.90 | 52.20 | 51.60 | 51.70 | 51.70 | 0.19% | 183,751 |
| Dec 5, 2025 | 51.60 | 51.90 | 51.30 | 51.60 | 51.60 | -0.58% | 222,082 |
| Dec 4, 2025 | 52.30 | 52.30 | 51.60 | 51.90 | 51.90 | -0.57% | 304,692 |
| Dec 3, 2025 | 52.70 | 53.30 | 51.80 | 52.20 | 52.20 | -1.14% | 519,494 |
| Dec 2, 2025 | 53.80 | 53.80 | 52.40 | 52.80 | 52.80 | -0.75% | 485,716 |
| Dec 1, 2025 | 53.40 | 53.80 | 53.10 | 53.20 | 53.20 | -0.19% | 379,038 |
| Nov 28, 2025 | 54.90 | 54.90 | 53.30 | 53.30 | 53.30 | -2.38% | 546,644 |
| Nov 27, 2025 | 53.90 | 54.90 | 53.70 | 54.60 | 54.60 | 1.30% | 481,703 |
| Nov 26, 2025 | 54.20 | 54.50 | 52.60 | 53.90 | 53.90 | -0.37% | 1,097,453 |
| Nov 25, 2025 | 53.40 | 54.30 | 52.70 | 54.10 | 54.10 | 2.27% | 649,345 |
| Nov 24, 2025 | 53.10 | 53.40 | 52.40 | 52.90 | 52.90 | 0.95% | 668,977 |