Franbo Lines historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.000	17.100	16.850	16.900	16.900	1,260,636
2026-10-16	17.200	17.400	17.150	17.150	17.150	692,579
2026-10-15	17.450	17.450	17.100	17.150	17.150	1,438,000
2026-10-14	17.450	17.600	17.400	17.500	17.500	895,002
2026-10-13	17.550	17.650	17.400	17.400	17.400	1,415,001
2026-10-12	17.200	17.800	17.200	17.550	17.550	2,225,388
2026-10-08	17.150	17.300	17.150	17.200	17.200	663,072
2026-10-07	17.200	17.250	17.100	17.250	17.250	731,075
2026-10-06	17.250	17.500	17.150	17.200	17.200	1,101,033
2026-10-05	17.500	17.500	17.200	17.250	17.250	1,605,254
2026-10-02	17.400	17.500	17.350	17.450	17.450	802,200
2026-10-01	17.500	17.500	17.300	17.350	17.350	568,015
2026-09-30	17.350	17.550	17.250	17.500	17.500	1,148,050
2026-09-29	17.550	17.550	17.300	17.300	17.300	1,022,050
2026-09-24	17.550	17.550	17.400	17.550	17.550	616,010
2026-09-23	17.550	17.650	17.500	17.500	17.500	989,000
2026-09-22	17.750	17.750	17.550	17.550	17.550	882,108
2026-09-21	17.600	17.800	17.450	17.750	17.750	1,206,051
2026-09-18	17.650	17.650	17.500	17.550	17.550	1,323,208
2026-09-17	17.400	17.650	17.400	17.600	17.600	961,200
2026-09-16	17.250	17.650	17.250	17.500	17.500	803,108
2026-09-15	17.550	17.550	17.250	17.250	17.250	933,060
2026-09-14	17.700	17.700	17.450	17.450	17.450	1,092,765
2026-09-11	17.600	18.050	17.600	17.700	17.700	1,732,121
2026-09-10	18.100	18.300	17.750	17.850	17.850	2,303,161
2026-09-09	17.950	18.300	17.900	18.250	18.250	1,707,190
2026-09-08	18.000	18.050	17.900	17.950	17.950	993,001
2026-09-07	18.150	18.200	17.950	18.100	18.100	1,281,000
2026-09-04	18.300	18.400	17.900	18.050	18.050	2,194,862
2026-09-03	18.400	18.600	18.050	18.100	18.100	3,973,531
2026-09-02	17.950	18.150	17.800	17.900	17.900	1,122,001
2026-09-01	17.950	18.050	17.900	17.900	17.900	1,474,830
2026-08-31	18.150	18.300	17.900	17.900	17.900	2,324,239
2026-08-28	18.200	18.250	17.900	18.000	18.000	2,052,183
2026-08-27	18.200	18.350	18.100	18.200	18.200	1,877,210
2026-08-26	18.800	19.050	18.050	18.200	18.200	6,471,231
2026-08-25	19.000	19.600	18.750	18.900	18.900	23,286,189
2026-08-24	19.100	19.600	18.750	18.850	18.850	12,621,125
2026-08-21	18.350	19.100	18.300	18.950	18.950	13,908,965
2026-08-20	18.700	18.900	18.050	18.350	18.350	5,199,199
2026-08-19	17.850	18.600	17.650	18.350	18.350	6,137,033
2026-08-18	17.600	18.200	17.550	17.900	17.900	4,862,577
2026-08-17	17.350	17.650	17.350	17.550	17.550	1,347,201
2026-08-14	17.200	17.450	17.100	17.350	17.350	936,100
2026-08-13	17.600	17.700	17.200	17.200	17.200	1,294,514
2026-08-12	17.750	17.800	17.350	17.500	17.500	1,053,348
2026-08-11	17.500	17.500	17.250	17.300	17.300	555,282
2026-08-10	17.250	17.500	17.200	17.500	17.500	1,048,000
2026-08-07	17.150	17.400	17.100	17.300	17.300	923,000
2026-08-06	17.250	17.300	17.050	17.150	17.150	520,063
2026-08-05	17.250	17.350	17.150	17.250	17.250	984,142
2026-08-04	16.950	17.250	16.950	17.050	17.050	1,074,020
2026-08-03	16.650	17.050	16.650	16.900	16.900	587,999
2026-07-31	16.700	16.850	16.650	16.750	16.750	840,050
2026-07-30	16.350	16.600	16.300	16.300	16.300	977,070
2026-07-29	16.900	16.950	16.300	16.550	16.550	1,851,271
2026-07-28	17.050	17.050	16.800	16.900	16.900	969,499
2026-07-27	17.250	17.300	17.000	17.250	17.250	867,101
2026-07-24	17.100	17.350	17.050	17.250	17.250	851,031
2026-07-23	17.250	17.400	17.050	17.200	17.200	718,501

Page 1 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.5000 TWD
2025-06-27	0.4906 TWD
2024-06-25	0.4816 TWD
2023-03-30	1.4795 TWD
2022-06-20	0.7661 TWD
2020-07-20	0.0943 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.