Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	17.500	17.550	17.300	17.400	16.148	707,802
2023-02-14	17.400	17.650	17.350	17.450	16.194	1,637,373
2023-02-13	17.800	17.800	17.300	17.300	16.055	2,680,924
2023-02-10	18.150	18.200	17.800	17.850	16.566	1,415,386
2023-02-09	18.050	18.300	18.050	18.100	16.798	853,863
2023-02-08	18.300	18.300	18.000	18.150	16.844	1,144,734
2023-02-07	18.100	18.200	18.050	18.150	16.844	668,598
2023-02-06	18.250	18.250	18.000	18.100	16.798	1,224,754
2023-02-03	18.450	18.700	18.300	18.300	16.983	2,527,431
2023-02-02	18.300	18.450	18.150	18.400	17.076	2,012,116
2023-02-01	18.300	18.400	18.100	18.200	16.891	1,499,490
2023-01-31	18.100	18.250	18.050	18.200	16.891	922,802
2023-01-30	18.150	18.200	17.850	18.050	16.751	1,194,994
2023-01-17	17.750	18.050	17.750	17.900	16.612	1,141,938
2023-01-16	17.800	17.800	17.600	17.600	16.334	820,125
2023-01-13	17.950	18.000	17.700	17.750	16.473	911,828
2023-01-12	18.050	18.100	17.800	17.850	16.566	1,418,959
2023-01-11	18.100	18.250	17.850	18.050	16.751	1,664,147
2023-01-10	18.100	18.200	17.950	18.000	16.705	1,183,714
2023-01-09	18.150	18.200	17.850	18.000	16.705	1,462,774
2023-01-06	18.100	18.200	17.950	18.050	16.751	1,660,429
2023-01-05	18.200	18.400	18.000	18.100	16.798	1,604,451
2023-01-04	18.350	18.450	18.100	18.100	16.798	3,075,404
2023-01-03	18.700	18.800	18.400	18.550	17.215	1,240,711
2022-12-30	18.800	18.950	18.650	18.700	17.355	2,306,049
2022-12-29	18.600	18.800	18.400	18.550	17.215	2,510,008
2022-12-28	18.900	19.200	18.550	18.600	17.262	2,575,604
2022-12-27	19.200	19.700	18.750	19.000	17.633	6,457,197
2022-12-26	20.200	20.300	19.200	19.250	17.865	11,492,430
2022-12-23	19.800	20.400	19.450	20.100	18.654	16,077,760
2022-12-22	19.650	20.700	19.550	20.000	18.561	41,583,078
2022-12-21	18.300	18.850	18.300	18.850	17.494	8,455,312
2022-12-20	18.100	18.600	18.000	18.050	16.751	8,619,197
2022-12-19	18.250	18.400	17.650	17.950	16.659	4,750,360
2022-12-16	17.850	18.700	17.750	18.200	16.891	7,852,164
2022-12-15	17.600	18.150	17.600	17.950	16.659	2,910,209
2022-12-14	17.850	17.850	17.450	17.500	16.241	2,060,938
2022-12-13	18.000	18.100	17.650	17.850	16.566	1,255,226
2022-12-12	18.100	18.100	17.650	17.700	16.426	1,595,920
2022-12-09	17.950	18.200	17.850	18.150	16.844	1,473,637
2022-12-08	17.700	17.800	17.450	17.700	16.426	780,699
2022-12-07	17.950	18.150	17.550	17.650	16.380	1,348,517
2022-12-06	18.350	18.450	17.800	17.850	16.566	2,005,783
2022-12-05	18.300	18.500	18.250	18.350	17.030	1,471,614
2022-12-02	18.500	18.600	18.300	18.300	16.983	1,615,280
2022-12-01	18.450	18.900	18.450	18.450	17.123	5,044,924
2022-11-30	18.400	18.600	18.100	18.250	16.937	3,422,883
2022-11-29	18.100	18.400	17.950	18.300	16.983	2,141,538
2022-11-28	17.950	18.250	17.900	18.100	16.798	1,798,951
2022-11-25	18.250	18.500	18.100	18.100	16.798	4,232,326
2022-11-24	18.300	18.300	17.900	18.050	16.751	2,856,039
2022-11-23	17.700	18.150	17.700	18.100	16.798	3,222,009
2022-11-22	17.600	18.000	17.600	17.650	16.380	1,679,944
2022-11-21	17.600	17.750	17.450	17.650	16.380	1,566,370
2022-11-18	18.000	18.150	17.600	17.600	16.334	2,297,999
2022-11-17	18.100	18.200	17.900	17.950	16.659	2,196,124
2022-11-16	17.950	18.400	17.850	17.900	16.612	6,122,695
2022-11-15	17.850	18.000	17.650	17.850	16.566	3,460,386
2022-11-14	17.350	17.900	17.250	17.800	16.519	4,498,790
2022-11-11	17.950	18.100	17.350	17.350	16.102	3,870,014

← NewerPage 16 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.