Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	17.600	17.850	17.400	17.400	16.148	3,669,493
2022-11-09	17.450	17.650	17.200	17.600	16.334	4,496,949
2022-11-08	18.050	18.050	17.000	17.500	16.241	12,883,410
2022-11-07	16.250	16.500	16.200	16.500	15.313	5,309,718
2022-11-04	14.600	15.150	14.500	15.000	13.921	2,433,551
2022-11-03	14.600	14.700	14.500	14.600	13.550	977,683
2022-11-02	14.600	15.050	14.600	14.800	13.735	2,351,036
2022-11-01	14.500	14.600	14.250	14.500	13.457	1,224,390
2022-10-31	14.700	14.750	14.400	14.450	13.410	1,202,061
2022-10-28	14.900	15.050	14.500	14.550	13.503	1,217,926
2022-10-27	14.850	14.950	14.650	14.950	13.874	1,066,974
2022-10-26	15.000	15.000	14.600	14.750	13.689	1,517,139
2022-10-25	15.300	15.300	14.900	14.900	13.828	1,112,544
2022-10-24	15.050	15.400	15.050	15.050	13.967	2,113,805
2022-10-21	15.000	15.100	14.500	14.600	13.550	1,329,526
2022-10-20	15.350	15.350	14.750	15.000	13.921	1,581,202
2022-10-19	15.600	15.750	15.450	15.500	14.385	1,248,907
2022-10-18	15.350	15.600	15.250	15.450	14.338	1,464,978
2022-10-17	15.200	15.200	14.350	15.150	14.060	2,558,186
2022-10-14	15.350	15.550	15.050	15.500	14.385	2,182,355
2022-10-13	16.100	16.200	14.500	14.550	13.503	4,459,486
2022-10-12	16.700	16.700	16.050	16.100	14.942	1,622,837
2022-10-11	17.300	17.300	16.500	16.500	15.313	2,489,000
2022-10-07	17.100	17.650	17.100	17.600	16.334	2,984,815
2022-10-06	17.100	17.300	16.800	17.250	16.009	2,766,932
2022-10-05	17.450	17.600	16.850	16.900	15.684	3,827,698
2022-10-04	16.350	17.300	16.300	17.050	15.823	4,512,255
2022-10-03	15.500	16.250	15.350	16.050	14.895	3,173,046
2022-09-30	15.300	15.650	14.850	15.650	14.524	3,178,566
2022-09-29	16.200	16.350	15.550	15.600	14.478	3,808,455
2022-09-28	17.700	17.700	15.850	15.900	14.756	5,477,517
2022-09-27	17.700	17.800	17.250	17.600	16.334	1,853,918
2022-09-26	18.500	18.500	17.550	17.550	16.287	4,301,023
2022-09-23	18.500	18.800	18.300	18.400	17.076	2,980,468
2022-09-22	18.550	18.800	18.400	18.400	17.076	4,237,217
2022-09-21	18.350	18.900	18.300	18.500	17.169	5,929,959
2022-09-20	18.250	18.500	18.050	18.050	16.751	1,477,071
2022-09-19	18.800	18.850	18.050	18.050	16.751	2,664,465
2022-09-16	18.450	18.950	18.400	18.950	17.587	2,921,606
2022-09-15	18.700	19.100	18.650	18.650	17.308	7,901,978
2022-09-14	17.800	18.400	17.700	18.350	17.030	3,274,270
2022-09-13	18.450	18.450	18.200	18.200	16.891	1,202,766
2022-09-12	18.250	18.750	18.150	18.300	16.983	3,551,149
2022-09-08	18.200	18.250	18.000	18.150	16.844	1,422,274
2022-09-07	18.350	18.350	18.000	18.100	16.798	1,908,246
2022-09-06	18.250	18.750	18.200	18.250	16.937	13,067,010
2022-09-05	18.850	19.200	18.650	18.650	17.308	2,062,886
2022-09-02	19.450	19.500	18.700	18.800	17.447	2,287,327
2022-09-01	19.700	19.700	19.300	19.300	17.911	1,721,750
2022-08-31	19.750	19.850	19.500	19.800	18.375	1,506,097
2022-08-30	19.750	19.900	19.750	19.750	18.329	1,118,891
2022-08-29	19.950	19.950	19.600	19.750	18.329	2,275,504
2022-08-26	20.300	20.550	20.200	20.450	18.979	1,938,785
2022-08-25	20.050	20.400	20.050	20.200	18.747	1,607,421
2022-08-24	20.500	20.650	20.200	20.200	18.747	1,600,793
2022-08-23	20.550	20.700	20.350	20.400	18.932	2,086,093
2022-08-22	21.000	21.000	20.650	20.750	19.257	2,848,796
2022-08-19	21.800	21.800	21.300	21.300	19.767	4,072,982
2022-08-18	21.200	22.000	21.200	21.600	20.046	6,450,684
2022-08-17	21.200	21.450	21.150	21.300	19.767	3,014,173

← NewerPage 17 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.