Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	18.800	18.800	17.350	17.400	17.400	6,656,000
2024-08-02	19.450	19.750	19.250	19.250	19.250	1,923,000
2024-08-01	19.750	19.850	19.550	19.700	19.700	1,724,000
2024-07-31	19.300	19.600	19.300	19.500	19.500	1,031,000
2024-07-30	19.050	19.400	18.900	19.400	19.400	1,606,000
2024-07-29	19.450	19.450	18.950	18.950	18.950	1,739,000
2024-07-26	19.200	19.400	18.900	19.350	19.350	1,626,000
2024-07-25	19.650	19.650	19.650	19.650	19.650	0
2024-07-24	19.650	19.650	19.650	19.650	19.650	0
2024-07-23	19.300	19.700	19.300	19.650	19.650	2,005,000
2024-07-22	19.400	19.500	18.800	19.100	19.100	4,567,000
2024-07-19	20.100	20.100	19.450	19.500	19.500	5,802,000
2024-07-18	20.300	20.350	20.000	20.150	20.150	2,686,000
2024-07-17	20.550	20.600	20.300	20.300	20.300	2,577,000
2024-07-16	20.650	20.750	20.400	20.400	20.400	2,446,000
2024-07-15	20.650	20.800	20.200	20.400	20.400	4,133,000
2024-07-12	20.850	20.850	20.600	20.650	20.650	3,299,000
2024-07-11	21.150	21.200	20.750	20.800	20.800	2,961,000
2024-07-10	20.850	21.000	20.650	20.800	20.800	2,266,000
2024-07-09	21.350	21.450	20.600	20.700	20.700	5,699,000
2024-07-08	22.050	22.100	21.200	21.200	21.200	9,613,000
2024-07-05	22.450	22.500	22.000	22.250	22.250	5,661,000
2024-07-04	22.650	22.750	22.350	22.400	22.400	6,950,000
2024-07-03	21.950	23.050	21.850	22.950	22.950	15,613,000
2024-07-02	21.350	22.000	21.350	21.750	21.750	8,239,000
2024-07-01	21.300	21.450	21.000	21.100	21.100	2,606,000
2024-06-28	21.400	21.450	21.100	21.150	21.150	2,690,000
2024-06-27	21.450	21.450	21.100	21.150	21.150	2,586,000
2024-06-26	21.750	21.750	21.300	21.300	21.300	2,624,000
2024-06-25	21.300	21.750	21.100	21.700	21.700	4,098,000
2024-06-24	21.800	21.800	21.550	21.700	21.218	4,244,000
2024-06-21	21.850	22.100	21.650	21.650	21.170	4,494,000
2024-06-20	21.600	21.750	21.500	21.650	21.170	2,744,000
2024-06-19	21.850	21.900	21.500	21.500	21.023	3,659,000
2024-06-18	22.100	22.100	21.500	21.600	21.600	4,180,000
2024-06-17	22.350	22.350	21.700	21.800	21.800	3,899,000
2024-06-14	22.150	22.450	22.000	22.300	22.300	4,602,000
2024-06-13	22.200	22.350	21.800	21.900	21.900	5,360,000
2024-06-12	22.750	23.000	21.500	21.750	21.750	13,030,000
2024-06-11	24.100	24.900	22.600	22.800	22.800	22,902,000
2024-06-07	23.850	24.400	23.500	23.950	23.950	12,446,000
2024-06-06	24.050	24.250	23.500	23.800	23.800	12,837,000
2024-06-05	23.150	24.150	23.150	23.600	23.600	19,426,000
2024-06-04	23.400	23.400	22.750	22.800	22.800	11,458,000
2024-06-03	24.350	24.400	23.100	23.600	23.600	16,989,000
2024-05-31	23.950	25.100	23.300	23.550	23.550	39,574,000
2024-05-30	23.350	24.150	23.200	23.400	23.400	21,792,000
2024-05-29	23.700	24.300	23.100	23.250	23.250	32,212,000
2024-05-28	22.900	24.050	22.700	23.400	23.400	51,534,000
2024-05-27	21.200	22.150	21.200	22.100	22.100	15,042,000
2024-05-24	20.500	21.000	20.500	20.850	20.850	2,240,000
2024-05-23	21.000	21.000	20.500	20.550	20.550	2,686,000
2024-05-22	20.700	21.100	20.500	20.950	20.950	3,051,000
2024-05-21	21.100	21.100	20.650	20.700	20.700	4,440,000
2024-05-20	21.450	21.650	20.950	21.100	21.100	4,530,000
2024-05-17	22.000	22.050	21.250	21.450	21.450	6,333,000
2024-05-16	21.500	21.950	21.200	21.900	21.900	8,764,000
2024-05-15	21.950	21.950	21.250	21.400	21.400	11,199,000
2024-05-14	22.300	22.400	21.700	21.850	21.850	18,003,000
2024-05-13	22.450	23.400	21.900	22.050	22.050	39,434,000

← NewerPage 10 of 21 · 1,222 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.