Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	15.650	15.650	15.100	15.250	15.250	1,094,000
2023-08-11	15.950	16.000	15.750	15.800	15.800	826,000
2023-08-10	16.000	16.150	16.000	16.000	16.000	1,122,000
2023-08-09	16.236	16.335	16.087	16.136	16.136	508,555
2023-08-08	16.434	16.434	16.236	16.285	16.285	451,154
2023-08-07	16.534	16.534	16.136	16.385	16.385	960,717
2023-08-04	16.385	16.484	16.236	16.385	16.385	464,246
2023-08-03	16.400	16.400	16.400	16.400	16.400	0
2023-08-02	16.700	16.750	16.400	16.400	16.400	774,000
2023-08-01	16.700	16.700	16.500	16.650	16.650	646,000
2023-07-31	17.100	17.100	16.400	16.450	16.450	1,091,000
2023-07-28	16.800	17.150	16.700	16.750	16.750	2,033,000
2023-07-27	16.450	16.700	16.300	16.600	16.600	1,530,000
2023-07-26	16.000	16.200	16.000	16.050	16.050	680,000
2023-07-25	15.950	16.000	15.800	16.000	16.000	780,000
2023-07-24	16.350	16.350	15.850	15.850	15.850	1,113,000
2023-07-21	16.400	16.500	16.200	16.350	16.350	733,000
2023-07-20	16.300	16.550	16.300	16.450	16.450	586,000
2023-07-19	16.400	16.600	16.250	16.300	16.300	651,000
2023-07-18	16.500	16.550	16.350	16.350	16.350	836,000
2023-07-17	16.350	16.600	16.300	16.500	16.500	897,000
2023-07-14	16.250	16.550	16.250	16.350	16.350	1,349,000
2023-07-13	16.700	16.700	16.200	16.200	16.200	2,548,000
2023-07-12	17.200	17.200	16.600	16.800	16.800	2,303,000
2023-07-11	17.450	17.450	17.150	17.200	17.200	1,186,000
2023-07-10	17.700	17.700	17.350	17.400	17.400	1,152,000
2023-07-07	17.650	17.750	17.500	17.650	17.650	804,000
2023-07-06	17.950	17.950	17.650	17.800	17.800	780,000
2023-07-05	18.200	18.200	17.850	17.900	17.900	1,425,000
2023-07-04	18.250	18.500	18.100	18.200	18.200	5,026,000
2023-07-03	17.800	18.300	17.800	18.100	18.100	3,691,000
2023-06-30	17.500	17.800	17.400	17.650	17.650	2,042,000
2023-06-29	17.550	17.550	17.350	17.400	17.400	1,051,000
2023-06-28	17.700	17.700	17.500	17.550	17.550	756,000
2023-06-27	17.950	17.950	17.550	17.600	17.600	728,000
2023-06-26	17.900	17.900	17.700	17.700	17.700	692,000
2023-06-21	17.700	17.800	17.600	17.650	17.650	527,000
2023-06-20	17.800	17.850	17.700	17.700	17.700	713,000
2023-06-19	17.950	18.050	17.750	17.800	17.800	1,052,000
2023-06-16	18.000	18.200	17.950	18.000	18.000	1,493,000
2023-06-15	18.050	18.100	17.850	17.950	17.950	839,000
2023-06-14	17.700	18.050	17.700	17.950	17.950	1,030,000
2023-06-13	17.900	17.900	17.700	17.700	17.700	924,000
2023-06-12	18.150	18.150	17.800	17.800	17.800	855,000
2023-06-09	18.250	18.350	18.000	18.100	18.100	908,000
2023-06-08	17.900	18.300	17.850	18.100	18.100	2,017,000
2023-06-07	17.950	18.050	17.800	17.850	17.850	823,000
2023-06-06	17.900	17.950	17.800	17.800	17.800	937,000
2023-06-05	17.700	17.900	17.650	17.800	17.800	621,000
2023-06-02	17.650	17.750	17.550	17.650	17.650	800,000
2023-06-01	17.700	17.700	17.500	17.600	17.600	885,000
2023-05-31	17.650	17.750	17.650	17.700	17.700	705,000
2023-05-30	17.850	17.900	17.600	17.650	17.650	918,000
2023-05-29	17.650	17.900	17.650	17.800	17.800	1,096,000
2023-05-26	18.000	18.000	17.700	17.750	17.750	1,734,000
2023-05-25	18.350	18.350	17.900	17.950	17.950	1,640,000
2023-05-24	18.400	18.500	18.300	18.300	18.300	773,000
2023-05-23	18.600	18.600	18.400	18.400	18.400	731,000
2023-05-22	18.150	18.550	18.150	18.550	18.550	1,355,000
2023-05-19	18.150	18.250	18.000	18.150	18.150	707,000

← NewerPage 14 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.