Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	21.400	21.400	21.000	21.000	19.489	3,218,631
2022-08-15	21.100	21.500	20.700	21.400	19.860	4,732,750
2022-08-12	21.350	21.450	20.650	21.000	19.489	6,211,149
2022-08-11	21.900	22.050	21.050	21.100	19.582	8,644,492
2022-08-10	21.313	21.846	21.120	21.555	20.005	4,496,967
2022-08-09	20.926	21.120	20.829	21.023	19.510	2,488,348
2022-08-08	20.829	20.926	20.393	20.780	19.285	2,629,813
2022-08-05	20.296	20.538	20.248	20.490	19.016	1,962,582
2022-08-04	20.151	20.151	19.473	20.005	18.566	1,615,200
2022-08-03	20.345	20.587	19.957	20.054	18.611	1,735,362
2022-08-02	20.587	20.587	20.199	20.296	18.836	1,906,204
2022-08-01	20.635	20.877	20.054	20.780	19.285	2,850,655
2022-07-29	20.538	20.829	20.490	20.538	19.060	2,642,898
2022-07-28	20.538	20.684	20.054	20.345	18.881	1,916,351
2022-07-27	20.005	20.393	20.005	20.345	18.881	2,136,901
2022-07-26	20.248	20.296	19.909	19.909	18.476	1,536,074
2022-07-25	20.635	20.732	20.102	20.199	18.746	1,861,606
2022-07-22	20.587	20.974	20.345	20.635	19.150	3,912,777
2022-07-21	20.296	21.362	20.296	20.780	19.285	11,831,357
2022-07-20	20.393	20.441	19.909	19.909	18.476	3,935,182
2022-07-19	19.957	20.490	19.957	20.102	18.656	6,109,443
2022-07-18	19.521	19.860	19.376	19.666	18.251	1,890,090
2022-07-15	19.860	19.860	19.134	19.230	17.847	1,978,988
2022-07-14	19.182	19.763	18.940	19.666	18.251	2,448,714
2022-07-13	19.618	19.666	19.230	19.279	17.892	2,157,146
2022-07-12	19.763	19.763	18.552	18.891	17.532	2,766,785
2022-07-11	20.151	20.199	19.763	20.102	18.656	3,670,820
2022-07-08	19.715	19.957	19.279	19.618	18.206	3,054,426
2022-07-07	18.746	19.085	18.262	18.988	17.622	2,120,731
2022-07-06	19.279	19.376	18.601	18.649	17.307	3,144,871
2022-07-05	19.037	19.376	18.165	19.182	17.802	3,781,324
2022-07-04	17.971	18.698	17.971	18.359	17.038	3,861,066
2022-07-01	19.763	20.054	17.777	17.777	16.498	5,116,456
2022-06-30	20.635	20.684	19.666	19.715	18.296	2,910,137
2022-06-29	20.974	21.216	20.441	20.490	19.016	2,531,942
2022-06-28	21.798	21.798	20.926	21.362	19.825	4,113,951
2022-06-27	20.974	22.088	20.974	21.943	20.364	6,063,863
2022-06-24	20.248	20.974	20.151	20.441	18.971	4,122,210
2022-06-23	20.587	20.877	19.569	19.812	18.386	4,384,153
2022-06-22	22.137	22.185	20.490	20.490	19.016	4,722,954
2022-06-21	21.555	21.895	21.265	21.895	20.319	2,510,346
2022-06-20	23.154	23.251	21.168	21.168	19.645	5,411,609
2022-06-17	23.542	24.220	23.445	23.735	21.308	3,598,222
2022-06-16	25.382	25.479	23.881	23.929	21.482	3,755,774
2022-06-15	25.528	25.624	24.995	24.995	22.439	1,965,565
2022-06-14	25.092	25.576	24.704	25.382	22.787	3,315,491
2022-06-13	25.624	25.770	25.382	25.382	22.787	2,900,367
2022-06-10	26.012	26.254	25.818	26.254	23.570	3,657,531
2022-06-09	27.126	27.126	26.303	26.399	23.700	6,760,742
2022-06-08	27.417	27.756	27.223	27.320	24.526	6,356,651
2022-06-07	27.174	27.417	26.981	27.078	24.309	3,885,977
2022-06-06	27.562	28.482	26.981	26.981	24.222	14,891,739
2022-06-02	27.126	27.514	27.029	27.223	24.439	6,353,054
2022-06-01	26.787	27.320	26.787	26.932	24.178	5,508,508
2022-05-31	26.981	27.465	26.593	26.738	24.004	6,906,104
2022-05-30	27.320	27.320	26.787	26.981	24.222	5,854,800
2022-05-27	26.981	27.271	26.738	27.078	24.309	8,826,090
2022-05-26	27.562	27.756	26.448	26.690	23.961	14,121,134
2022-05-25	27.659	28.385	27.174	27.223	24.439	24,516,619
2022-05-24	28.918	29.015	27.078	27.078	24.309	46,467,937

← NewerPage 18 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.