Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	19.500	19.500	19.100	19.100	19.100	2,894,000
2024-02-01	19.350	19.650	19.350	19.550	19.550	2,353,000
2024-01-31	19.550	19.700	19.200	19.250	19.250	2,811,000
2024-01-30	20.050	20.050	19.600	19.600	19.600	2,901,000
2024-01-29	19.900	20.050	19.850	20.050	20.050	1,885,000
2024-01-26	20.050	20.250	19.850	19.900	19.900	2,147,000
2024-01-25	20.500	20.500	20.000	20.050	20.050	2,688,000
2024-01-24	20.450	20.750	20.350	20.350	20.350	2,938,000
2024-01-23	20.600	20.850	20.400	20.450	20.450	2,458,000
2024-01-22	20.550	20.650	20.200	20.650	20.650	3,240,000
2024-01-19	20.550	20.700	20.300	20.550	20.550	3,019,000
2024-01-18	20.150	20.350	19.900	20.300	20.300	3,042,000
2024-01-17	20.350	20.550	19.850	20.050	20.050	4,049,000
2024-01-16	20.800	20.800	20.250	20.300	20.300	2,750,000
2024-01-15	20.900	21.050	20.550	20.700	20.700	4,028,515
2024-01-12	20.500	20.850	20.400	20.500	20.500	3,726,000
2024-01-11	20.350	20.600	20.150	20.350	20.350	3,635,000
2024-01-10	20.700	20.850	19.900	20.200	20.200	8,692,000
2024-01-09	21.400	21.400	20.650	20.900	20.900	10,073,000
2024-01-08	22.350	22.350	21.750	21.900	21.900	7,012,000
2024-01-05	22.250	22.400	21.650	22.350	22.350	16,642,000
2024-01-04	21.950	22.900	21.800	22.100	22.100	37,799,000
2024-01-03	21.750	22.000	21.500	21.850	21.850	15,409,000
2024-01-02	21.800	22.250	21.350	21.350	21.350	12,082,000
2023-12-29	21.100	21.200	20.850	21.100	21.100	3,641,000
2023-12-28	21.550	21.550	20.900	20.900	20.900	4,105,000
2023-12-27	21.650	21.800	21.250	21.350	21.350	6,823,000
2023-12-26	21.000	21.400	21.000	21.400	21.400	7,284,000
2023-12-25	21.500	21.600	20.550	20.750	20.750	13,158,000
2023-12-22	21.900	22.100	21.550	21.700	21.700	13,134,000
2023-12-21	21.000	22.400	20.800	22.050	22.050	28,125,000
2023-12-20	20.850	21.150	20.600	21.100	21.100	4,495,000
2023-12-19	21.250	21.350	20.550	20.900	20.900	6,653,000
2023-12-18	20.950	21.750	20.750	21.150	21.150	12,562,000
2023-12-15	20.800	21.100	20.700	20.700	20.700	6,316,000
2023-12-14	21.650	21.750	20.600	20.750	20.750	14,361,000
2023-12-13	21.800	22.250	21.450	21.600	21.600	10,094,000
2023-12-12	21.950	22.200	21.400	21.500	21.500	12,932,000
2023-12-11	22.200	22.300	21.550	21.900	21.900	12,030,000
2023-12-08	22.000	22.500	21.650	21.750	21.750	19,274,000
2023-12-07	22.600	22.800	22.000	22.150	22.150	22,841,000
2023-12-06	22.200	23.450	21.950	22.900	22.900	35,042,000
2023-12-05	24.000	24.300	22.700	23.000	23.000	107,661,000
2023-12-04	22.000	22.100	21.400	22.100	22.100	33,397,000
2023-12-01	18.700	20.100	18.550	20.100	20.100	35,363,000
2023-11-30	18.650	18.800	18.300	18.300	18.300	5,840,000
2023-11-29	18.750	18.800	18.150	18.150	18.150	4,441,000
2023-11-28	18.250	19.200	18.200	18.450	18.450	21,270,000
2023-11-27	18.250	18.450	17.750	17.750	17.750	6,254,000
2023-11-24	17.600	17.750	17.400	17.400	17.400	2,477,000
2023-11-23	17.500	17.600	17.300	17.300	17.300	1,110,000
2023-11-22	17.400	17.550	17.300	17.450	17.450	1,583,000
2023-11-21	17.500	17.500	17.300	17.300	17.300	1,851,000
2023-11-20	17.500	17.550	17.300	17.400	17.400	2,019,000
2023-11-17	17.500	17.700	17.350	17.550	17.550	3,623,000
2023-11-16	17.000	17.300	16.800	17.300	17.300	3,439,000
2023-11-15	16.900	16.900	16.700	16.900	16.900	1,517,000
2023-11-14	16.650	17.000	16.650	16.650	16.650	1,475,000
2023-11-13	16.750	16.800	16.600	16.600	16.600	1,476,000
2023-11-10	16.550	16.700	16.400	16.600	16.600	1,859,000

← NewerPage 12 of 21 · 1,226 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.