Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	16.500	16.650	16.400	16.450	16.450	2,352,000
2023-11-08	16.050	16.200	16.000	16.050	16.050	657,000
2023-11-07	16.250	16.250	16.000	16.050	16.050	738,000
2023-11-06	16.400	16.400	16.150	16.250	16.250	1,051,000
2023-11-03	16.150	16.350	16.050	16.300	16.300	1,312,000
2023-11-02	15.900	16.050	15.850	16.000	16.000	969,000
2023-11-01	16.100	16.150	15.750	15.800	15.800	1,285,000
2023-10-31	16.300	16.300	15.900	15.900	15.900	1,193,000
2023-10-30	16.100	16.300	16.000	16.200	16.200	1,572,000
2023-10-27	16.350	16.600	16.200	16.350	16.350	998,000
2023-10-26	16.400	16.600	16.300	16.350	16.350	1,052,000
2023-10-25	16.450	16.800	16.350	16.650	16.650	1,518,000
2023-10-24	16.350	16.500	16.050	16.500	16.500	1,330,000
2023-10-23	16.450	16.550	16.300	16.300	16.300	1,211,000
2023-10-20	16.850	16.900	16.450	16.700	16.700	2,586,000
2023-10-19	16.600	17.400	16.600	17.150	17.150	6,208,000
2023-10-18	16.550	16.900	16.350	16.450	16.450	2,119,000
2023-10-17	16.750	16.800	16.300	16.300	16.300	1,875,000
2023-10-16	16.950	17.000	16.600	16.700	16.700	2,394,000
2023-10-13	17.300	17.600	17.100	17.100	17.100	2,217,000
2023-10-12	17.250	17.450	17.100	17.450	17.450	1,594,000
2023-10-11	18.200	18.250	17.300	17.350	17.350	4,717,000
2023-10-06	17.350	18.100	17.350	17.750	17.750	9,633,000
2023-10-05	17.100	17.400	17.000	17.050	17.050	1,765,000
2023-10-04	17.050	17.250	16.850	17.000	17.000	1,403,000
2023-10-03	17.300	17.450	17.000	17.050	17.050	1,612,000
2023-10-02	17.650	17.700	17.050	17.200	17.200	3,041,000
2023-09-28	17.950	18.050	17.500	17.600	17.600	3,839,000
2023-09-27	17.650	18.200	17.600	17.700	17.700	7,557,000
2023-09-26	17.500	17.500	17.150	17.250	17.250	2,677,000
2023-09-25	17.800	17.850	17.300	17.500	17.500	4,555,000
2023-09-22	18.050	18.300	17.450	17.800	17.800	10,943,000
2023-09-21	18.100	18.600	18.000	18.200	18.200	11,667,000
2023-09-20	17.650	18.700	17.600	18.250	18.250	24,587,000
2023-09-19	17.800	17.850	17.300	17.400	17.400	9,080,000
2023-09-18	17.200	17.450	16.950	17.150	17.150	5,521,000
2023-09-15	16.600	17.700	16.500	17.250	17.250	24,421,000
2023-09-14	16.150	16.850	16.100	16.250	16.250	8,421,000
2023-09-13	15.300	15.450	15.250	15.450	15.450	577,000
2023-09-12	15.250	15.350	15.250	15.250	15.250	528,000
2023-09-11	15.450	15.500	15.250	15.250	15.250	663,000
2023-09-08	15.350	15.750	15.350	15.400	15.400	1,703,000
2023-09-07	15.600	15.600	15.350	15.350	15.350	4,377,000
2023-09-06	15.800	15.850	15.550	15.550	15.550	807,000
2023-09-05	15.850	15.950	15.700	15.750	15.750	657,000
2023-09-04	15.650	15.900	15.550	15.850	15.850	1,010,000
2023-09-01	15.800	15.800	15.600	15.650	15.650	825,000
2023-08-31	15.400	15.750	15.400	15.700	15.700	1,818,000
2023-08-30	15.500	15.550	15.250	15.400	15.400	1,218,000
2023-08-29	15.150	15.400	15.150	15.400	15.400	1,249,000
2023-08-28	15.300	15.300	15.100	15.100	15.100	1,257,000
2023-08-25	15.300	15.400	15.250	15.300	15.300	1,435,000
2023-08-24	15.700	15.700	15.250	15.350	15.350	2,682,000
2023-08-23	16.050	16.300	15.650	15.700	15.700	2,610,000
2023-08-22	16.200	16.350	15.850	15.900	15.900	2,798,000
2023-08-21	17.050	17.150	16.150	16.300	16.300	4,110,000
2023-08-18	15.900	17.100	15.900	16.850	16.850	9,677,000
2023-08-17	15.350	15.900	15.350	15.750	15.750	1,293,000
2023-08-16	15.250	15.350	15.100	15.350	15.350	477,000
2023-08-15	15.200	15.450	15.200	15.400	15.400	415,000

← NewerPage 13 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.