TWSE · 2832 · stock

Taiwan Fire & Marine Insurance Co., Ltd. (2832) stock price history

Every TWSE trading session of Taiwan Fire & Marine Insurance Co., Ltd. from Jan 4, 2000 to Sep 24, 2026: 6,646 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2832 data, free keyYear by year table

2832 adjusted close, 2000 to 2026

2832Taiwan Fire & Marine Insurance Co., Ltd.
NT$57.50+27.6% over one year
20052010201520202025
NT$61.50
All time high, 2026
NT$61.90
52 week high, NT$42.22 low
6,646
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2832 key facts

  • Taiwan Fire & Marine Insurance Co., Ltd. (2832) closed at NT$57.50 on Sep 24, 2026 on TWSE.
  • 2832's all time high close is NT$61.50, set on Aug 21, 2026; its all time low close is NT$1.80 on Nov 6, 2000.
  • 2832's 52 week range is NT$42.22 to NT$61.90.
  • 2832 returned +27.6% over the year to Sep 24, 2026 and +186.1% over five years.
  • Over ten years 2832 returned +284%, +14.4% a year compounded.
  • 2832's deepest drawdown was -58.6% from May 7, 2008 to Mar 4, 2009.
  • DataCedar holds 6,646 daily sessions of 2832 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2832 price chart, 2000 to 2026

2832 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.03NT$6.25NT$19.26NT$59.30200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2832 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-5.3%
3 months+2.7%
6 months+31.1%
Year to date+22.1%
1 year+27.6%
3 years+121.8%
5 years+186.1%
10 years+283.8%
Since Jan 4, 2000+2,366%
Compound annual growth, 26.7 years+12.7%

2832 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$61.50 on Aug 21, 2026
All time low close
NT$1.80 on Nov 6, 2000
52 week high
NT$61.90 on Aug 20, 2026
52 week low
NT$42.22 on Nov 3, 2025
Deepest drawdown
-58.6% from May 7, 2008 to Mar 4, 2009, recovered Nov 25, 2010
Best single session
+26.7% on Aug 8, 2001
Worst single session
-13.2% on Sep 18, 2000
Volatility, 1 year annualised
22.7%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
24.7×
Best calendar year
2009, +94%
Worst calendar year
2008, -42%

2832 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$47.09NT$61.90NT$42.55NT$57.50+22.1%42.3M178
2025NT$32.99NT$51.40NT$32.47NT$47.09+42.5%109.2M242
2024NT$29.23NT$35.07NT$27.63NT$33.05+12.9%73.3M242
2023NT$21.48NT$29.83NT$21.38NT$29.28+36.0%48.3M239
2022NT$20.71NT$21.74NT$20.11NT$21.53+4.0%31.8M246
2021NT$19.76NT$23.32NT$18.79NT$20.71+4.8%74.6M243
2020NT$19.16NT$19.85NT$14.85NT$19.76+3.1%31.6M245
2019NT$17.18NT$19.30NT$17.05NT$19.16+11.8%19.7M241
2018NT$16.99NT$18.37NT$16.53NT$17.14+0.9%24.8M245
2017NT$15.18NT$17.11NT$14.62NT$16.99+11.1%35.9M243
2016NT$15.79NT$16.16NT$14.47NT$15.30-4.0%20.9M243
2015NT$16.09NT$17.56NT$14.26NT$15.94-0.1%33.5M246
2014NT$16.85NT$16.96NT$15.45NT$15.95-5.4%25.9M248
2013NT$13.84NT$17.40NT$13.65NT$16.85+21.8%41.8M244
2012NT$12.84NT$14.65NT$11.93NT$13.84+7.8%48.7M248
2011NT$16.73NT$17.09NT$11.93NT$12.84-22.6%143.2M247
2010NT$12.85NT$16.67NT$11.23NT$16.59+29.1%271M250
2009NT$6.64NT$14.28NT$5.64NT$12.85+93.5%451.8M249
2008NT$11.50NT$14.18NT$5.85NT$6.64-42.3%220.8M251
2007NT$8.14NT$14.06NT$7.92NT$11.50+42.3%320.5M244
2006NT$5.62NT$8.36NT$5.47NT$8.08+42.9%1.2B248
2005NT$6.13NT$6.20NT$4.86NT$5.65-6.8%129.8M260
2004NT$4.00NT$7.66NT$4.00NT$6.07+51.6%926.5M262
2003NT$3.08NT$4.44NT$3.07NT$4.00+29.8%108.8M261
2002NT$3.30NT$3.70NT$2.80NT$3.08-6.5%114.3M261
2001NT$2.36NT$3.30NT$1.96NT$3.30+39.6%62.6M261
2000NT$2.41NT$3.25NT$1.74NT$2.36n/a274.7M259

2832 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$57.50-1.4%
August 2026NT$58.30-1.9%
July 2026NT$59.40+7.6%
June 2026NT$55.20+11.5%
May 2026NT$49.53+1.1%
April 2026NT$48.97+12.5%
March 2026NT$43.54-6.2%
February 2026NT$46.44+1.2%
January 2026NT$45.88-2.6%
December 2025NT$47.09-5.6%
November 2025NT$49.90+3.6%
October 2025NT$48.15+4.7%

About the 2832 data

Daily bars. 6,646 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2832/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2801 Chang Hwa Commercial Bank, Ltd.
  • 2812 Taichung Commercial Bank Co., Ltd.
  • 2816 Union Insurance Co., Ltd.
  • 2820 China Bills Finance Corporation
  • 2834 Taiwan Business Bank, Ltd.
  • 2836 Bank of Kaohsiung Co., Ltd.
  • 2838 Union Bank of Taiwan
  • 2845 Far Eastern International Bank Ltd.

Common questions

2832 share price history

Start with any symbol.

Start free