Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	22.450	23.400	21.900	22.050	22.050	39,434,000
2024-05-10	21.250	22.300	20.950	22.050	22.050	27,012,000
2024-05-09	21.000	21.450	20.750	21.100	21.100	12,452,000
2024-05-08	21.650	22.700	20.500	20.650	20.650	34,917,000
2024-05-07	20.450	20.850	20.350	20.750	20.750	7,208,000
2024-05-06	20.500	20.600	20.200	20.250	20.250	2,952,000
2024-05-03	20.700	20.750	20.400	20.450	20.450	3,531,000
2024-05-02	20.300	20.700	20.250	20.450	20.450	8,337,000
2024-04-30	20.350	20.350	19.900	19.950	19.950	2,187,000
2024-04-29	20.400	20.850	20.150	20.250	20.250	6,470,000
2024-04-26	19.850	20.400	19.750	20.150	20.150	5,777,000
2024-04-25	19.850	20.000	19.700	19.750	19.750	1,283,000
2024-04-24	19.800	20.000	19.450	19.900	19.900	2,644,000
2024-04-23	20.050	20.100	19.700	19.850	19.850	1,687,000
2024-04-22	20.200	20.600	19.650	19.750	19.750	7,496,000
2024-04-19	19.650	20.550	19.600	19.900	19.900	8,016,000
2024-04-18	19.700	19.800	19.350	19.600	19.600	1,691,000
2024-04-17	19.600	19.900	19.550	19.650	19.650	1,848,000
2024-04-16	20.150	20.150	19.350	19.450	19.450	3,114,000
2024-04-15	20.400	20.400	20.100	20.150	20.150	2,896,000
2024-04-12	20.000	20.150	19.750	20.100	20.100	3,069,000
2024-04-11	19.900	20.050	19.700	19.800	19.800	3,382,000
2024-04-10	19.550	19.700	19.450	19.650	19.650	1,435,000
2024-04-09	19.350	19.750	19.300	19.500	19.500	2,782,000
2024-04-08	19.000	19.350	19.000	19.200	19.200	1,973,000
2024-04-03	19.200	19.200	19.000	19.000	19.000	2,287,000
2024-04-02	19.700	19.700	19.150	19.200	19.200	2,919,000
2024-04-01	19.700	19.750	19.550	19.600	19.600	1,488,000
2024-03-29	19.900	19.950	19.600	19.650	19.650	1,187,000
2024-03-28	20.050	20.100	19.800	19.800	19.800	1,837,000
2024-03-27	19.850	20.150	19.800	20.100	20.100	1,618,000
2024-03-26	20.450	20.450	20.450	20.450	20.450	3,280,304
2024-03-25	20.550	20.800	20.450	20.450	20.450	2,112,000
2024-03-22	20.800	20.800	20.450	20.650	20.650	2,256,000
2024-03-21	20.800	20.900	20.550	20.700	20.700	1,893,000
2024-03-20	20.950	21.150	20.550	20.750	20.750	3,590,000
2024-03-19	20.400	21.350	20.350	21.050	21.050	10,386,000
2024-03-18	19.700	19.700	19.700	19.700	19.700	1,658,937
2024-03-15	20.300	20.300	19.650	19.700	19.700	4,250,000
2024-03-14	20.550	20.600	20.200	20.300	20.300	2,035,000
2024-03-13	20.800	20.800	20.300	20.300	20.300	2,607,000
2024-03-12	21.000	21.100	20.500	20.800	20.800	3,796,000
2024-03-11	20.500	20.750	20.300	20.750	20.750	3,295,000
2024-03-08	20.600	20.650	20.000	20.100	20.100	5,181,000
2024-03-07	20.750	20.850	20.300	20.350	20.350	3,742,000
2024-03-06	21.050	21.300	20.850	20.900	20.900	3,150,000
2024-03-05	21.400	21.550	21.050	21.200	21.200	4,727,000
2024-03-04	21.000	21.200	20.700	21.150	21.150	4,723,000
2024-03-01	21.050	21.100	20.650	20.800	20.800	2,707,000
2024-02-29	20.750	21.100	20.750	20.850	20.850	6,808,000
2024-02-27	20.800	20.850	20.250	20.300	20.300	3,202,000
2024-02-26	20.600	20.800	20.500	20.700	20.700	3,226,000
2024-02-23	20.750	20.750	20.250	20.400	20.400	3,378,000
2024-02-22	20.500	20.850	20.200	20.600	20.600	5,032,000
2024-02-21	20.600	20.850	20.500	20.650	20.650	8,452,000
2024-02-20	19.950	20.350	19.850	20.200	20.200	6,295,000
2024-02-19	19.550	19.900	19.450	19.750	19.750	2,386,000
2024-02-16	19.400	19.550	19.250	19.450	19.450	2,437,000
2024-02-15	19.050	19.300	18.750	19.300	19.300	2,512,000
2024-02-05	19.000	19.050	18.750	18.900	18.900	2,468,000

← NewerPage 11 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.