Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	18.300	18.300	18.050	18.100	18.100	728,000
2023-05-17	18.200	18.350	18.100	18.100	18.100	1,122,000
2023-05-16	18.250	18.300	18.150	18.200	18.200	536,000
2023-05-15	18.150	18.250	17.900	18.100	18.100	654,000
2023-05-12	18.200	18.200	18.000	18.150	18.150	1,031,000
2023-05-11	18.850	18.850	18.150	18.200	18.200	1,223,000
2023-05-10	18.350	18.800	18.300	18.700	18.700	1,229,000
2023-05-09	18.450	18.650	18.200	18.200	18.200	1,146,000
2023-05-08	18.950	18.950	18.550	18.550	18.550	815,000
2023-05-05	18.900	19.000	18.800	18.850	18.850	914,000
2023-05-04	18.700	18.850	18.700	18.700	18.700	595,000
2023-05-03	18.750	18.750	18.600	18.700	18.700	751,000
2023-05-02	18.950	18.950	18.600	18.950	18.950	1,436,000
2023-04-28	18.550	18.950	18.550	18.900	18.900	2,102,000
2023-04-27	18.350	18.350	18.050	18.250	18.250	757,000
2023-04-26	18.100	18.300	17.900	18.300	18.300	1,360,000
2023-04-25	18.800	18.900	18.150	18.300	18.300	1,564,000
2023-04-24	18.950	18.950	18.700	18.750	18.750	1,093,000
2023-04-21	19.600	19.600	18.800	18.850	18.850	2,237,000
2023-04-20	19.500	19.700	19.350	19.400	19.400	1,938,000
2023-04-19	19.800	19.900	19.500	19.500	19.500	1,607,000
2023-04-18	20.250	20.250	19.750	19.800	19.800	2,245,000
2023-04-17	20.150	20.250	20.050	20.150	20.150	2,216,000
2023-04-14	19.950	20.150	19.700	20.000	20.000	2,220,000
2023-04-13	19.950	20.000	19.750	19.850	19.850	1,703,000
2023-04-12	20.100	20.150	19.900	19.950	19.950	1,857,000
2023-04-11	20.350	20.350	20.050	20.100	20.100	1,525,000
2023-04-10	20.600	20.700	20.150	20.150	20.150	2,757,000
2023-04-07	20.150	20.500	20.100	20.400	20.400	4,342,000
2023-04-06	19.600	20.350	19.600	20.100	20.100	4,892,000
2023-03-31	19.500	19.650	19.450	19.500	19.500	1,186,000
2023-03-30	19.700	19.700	19.350	19.500	19.500	2,373,000
2023-03-29	21.100	21.100	20.700	20.800	19.303	2,728,000
2023-03-28	21.200	21.300	20.900	20.900	19.396	2,347,000
2023-03-27	21.000	21.350	20.750	21.150	19.628	2,751,000
2023-03-24	21.000	21.000	20.800	20.950	19.443	2,384,676
2023-03-23	21.450	21.500	20.800	20.900	19.396	5,968,059
2023-03-22	21.750	21.850	21.550	21.550	19.999	2,495,536
2023-03-21	21.800	21.800	21.450	21.550	19.999	3,303,480
2023-03-20	21.850	21.850	21.500	21.550	19.999	2,801,140
2023-03-17	21.650	21.900	21.550	21.600	20.046	5,002,585
2023-03-16	21.650	21.900	21.250	21.350	19.814	6,766,768
2023-03-15	22.300	22.350	21.500	21.500	19.953	8,349,122
2023-03-14	21.500	22.000	21.150	21.750	20.185	6,626,230
2023-03-13	21.800	21.950	21.200	21.700	20.139	8,767,336
2023-03-10	22.050	22.800	21.850	22.100	20.510	23,198,311
2023-03-09	21.800	22.250	21.800	22.050	20.463	15,232,230
2023-03-08	21.900	21.900	21.400	21.700	20.139	6,938,287
2023-03-07	21.650	21.800	21.300	21.750	20.185	8,035,474
2023-03-06	22.400	22.450	21.350	21.650	20.092	18,887,141
2023-03-03	21.000	21.150	20.650	21.050	19.535	19,738,330
2023-03-02	20.350	20.900	20.250	20.800	19.303	25,167,881
2023-03-01	20.100	20.550	19.500	20.200	18.747	20,739,109
2023-02-24	19.800	20.200	19.500	19.750	18.329	29,497,490
2023-02-23	18.350	19.150	18.300	18.800	17.447	11,798,780
2023-02-22	18.050	18.350	18.000	18.050	16.751	3,652,263
2023-02-21	17.700	18.150	17.600	18.050	16.751	3,039,495
2023-02-20	17.550	17.650	17.450	17.600	16.334	1,063,220
2023-02-17	17.400	17.600	17.400	17.500	16.241	588,843
2023-02-16	17.500	17.550	17.450	17.500	16.241	912,408

← NewerPage 15 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.