Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	26.254	28.289	26.157	28.289	25.396	35,501,086
2022-05-20	26.109	26.787	25.673	25.721	23.091	6,945,049
2022-05-19	25.576	25.867	25.334	25.673	23.048	4,380,872
2022-05-18	26.545	26.738	26.254	26.254	23.570	3,338,965
2022-05-17	26.738	27.174	26.157	26.157	23.483	5,449,762
2022-05-16	27.514	27.756	25.915	26.981	24.222	14,201,142
2022-05-13	26.399	27.417	26.012	27.029	24.265	10,666,339
2022-05-12	26.932	27.320	25.576	25.576	22.961	7,117,248
2022-05-11	27.368	27.562	26.254	26.738	24.004	9,127,219
2022-05-10	26.157	28.095	26.157	27.417	24.613	23,193,238
2022-05-09	27.901	28.240	26.593	26.642	23.917	21,978,869
2022-05-06	25.043	26.738	25.043	26.399	23.700	6,796,137
2022-05-05	26.545	26.545	25.770	26.012	23.352	4,976,905
2022-05-04	25.770	26.738	25.721	25.818	23.178	10,109,405
2022-05-03	26.060	26.157	25.188	25.431	22.830	4,439,394
2022-04-29	25.188	26.448	24.946	25.770	23.135	9,601,135
2022-04-28	25.043	25.431	24.510	24.607	22.091	3,615,751
2022-04-27	23.445	25.188	23.445	24.898	22.352	5,297,620
2022-04-26	25.673	25.867	24.462	24.462	21.961	5,448,156
2022-04-25	26.351	26.545	25.188	25.334	22.743	6,523,701
2022-04-22	26.642	27.320	25.963	27.029	24.265	17,308,645
2022-04-21	26.448	27.804	26.448	26.642	23.917	31,639,455
2022-04-20	25.818	27.707	25.673	26.399	23.700	36,643,376
2022-04-19	25.673	26.254	25.188	25.188	22.613	7,562,501
2022-04-18	25.963	26.206	24.898	25.188	22.613	5,387,423
2022-04-15	24.656	26.835	24.559	25.818	23.178	15,561,754
2022-04-14	24.704	24.995	24.559	24.559	22.047	1,896,917
2022-04-13	24.220	24.559	24.074	24.413	21.917	1,129,633
2022-04-12	24.220	24.220	23.784	23.881	21.439	1,271,073
2022-04-11	24.607	24.752	24.220	24.220	21.743	1,389,325
2022-04-08	24.074	24.656	24.074	24.413	21.917	1,311,945
2022-04-07	24.413	24.849	23.832	23.929	21.482	1,616,981
2022-04-06	24.656	24.656	24.220	24.317	21.830	860,727
2022-04-01	24.220	24.946	24.026	24.656	22.134	1,736,362
2022-03-31	24.413	24.607	24.220	24.220	21.743	1,196,021
2022-03-30	24.898	24.946	24.317	24.510	22.004	1,496,678
2022-03-29	24.946	25.043	24.510	24.510	22.004	1,288,406
2022-03-28	24.220	24.752	24.123	24.656	22.134	1,801,151
2022-03-25	24.995	25.043	24.317	24.317	21.830	1,584,932
2022-03-24	25.092	25.140	24.752	24.801	22.265	1,118,105
2022-03-23	25.188	25.431	24.898	24.946	22.395	1,363,733
2022-03-22	25.334	25.334	24.801	24.898	22.352	1,725,498
2022-03-21	25.043	25.431	24.995	25.188	22.613	1,525,143
2022-03-18	25.431	25.431	24.801	25.043	22.482	2,101,792
2022-03-17	25.624	25.624	24.995	25.431	22.830	2,649,234
2022-03-16	26.157	26.206	24.704	24.946	22.395	4,808,383
2022-03-15	26.738	26.884	25.479	25.576	22.961	6,250,907
2022-03-14	27.320	27.514	26.545	26.545	23.830	9,400,305
2022-03-11	26.932	27.417	26.496	26.884	24.135	13,910,685
2022-03-10	26.642	28.192	26.012	26.593	23.874	41,269,753
2022-03-09	24.656	26.012	24.317	26.012	23.352	11,925,671
2022-03-08	25.092	25.528	23.687	23.687	21.265	4,684,257
2022-03-07	26.351	26.545	25.334	25.334	22.743	6,468,567
2022-03-04	26.206	26.738	25.721	25.963	23.309	8,507,108
2022-03-03	26.206	26.496	25.963	26.060	23.396	5,538,172
2022-03-02	25.576	26.738	25.479	25.818	23.178	5,989,504
2022-03-01	26.060	26.545	25.528	25.915	23.265	4,308,562
2022-02-25	25.867	26.932	25.624	25.624	23.004	12,332,975
2022-02-24	25.576	26.738	25.140	25.140	22.569	14,512,511
2022-02-23	25.382	26.835	25.334	25.963	23.309	16,438,296

← NewerPage 19 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.