Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.950	17.300	16.900	17.200	17.200	963,024
2026-07-20	16.750	17.050	16.600	16.850	16.850	1,248,280
2026-07-17	17.400	17.400	16.800	16.800	16.800	3,871,201
2026-07-16	17.700	17.700	17.500	17.500	17.500	1,041,944
2026-07-15	17.550	17.700	17.450	17.700	17.700	1,009,233
2026-07-14	17.800	17.850	17.150	17.400	17.400	1,968,240
2026-07-13	18.150	18.150	17.750	17.800	17.800	970,171
2026-07-10	17.950	17.950	17.950	17.950	17.950	0
2026-07-09	18.050	18.050	17.750	17.950	17.950	891,557
2026-07-08	17.950	18.050	17.800	18.050	18.050	830,296
2026-07-07	18.400	18.400	17.850	17.850	17.850	1,600,010
2026-07-06	18.450	18.650	18.300	18.350	18.350	1,836,500
2026-07-03	17.800	18.350	17.800	18.200	18.200	2,534,885
2026-07-02	17.650	17.800	17.600	17.700	17.700	759,008
2026-07-01	18.050	18.050	17.650	17.700	17.700	1,330,021
2026-06-30	17.600	17.950	17.550	17.950	17.950	1,256,114
2026-06-29	17.600	17.750	17.500	17.550	17.550	1,393,100
2026-06-26	18.000	18.000	17.600	17.600	17.600	2,164,300
2026-06-25	18.150	18.200	18.000	18.000	18.000	1,190,365
2026-06-24	18.000	18.200	17.850	18.050	18.050	1,417,100
2026-06-23	18.350	18.350	18.100	18.150	18.150	1,334,137
2026-06-22	18.800	18.850	18.700	18.700	18.200	2,448,438
2026-06-18	18.900	19.050	18.700	18.800	18.297	1,499,124
2026-06-17	18.850	19.000	18.650	18.850	18.346	1,124,600
2026-06-16	19.100	19.100	18.800	18.800	18.297	1,560,868
2026-06-15	19.100	19.150	18.850	18.900	18.395	1,902,987
2026-06-12	18.700	19.050	18.650	18.800	18.800	2,913,000
2026-06-11	18.650	18.700	18.400	18.550	18.550	1,787,734
2026-06-10	19.250	19.300	18.650	18.650	18.650	3,142,526
2026-06-09	19.450	19.700	19.250	19.250	19.250	4,164,212
2026-06-08	18.700	19.050	18.550	19.000	19.000	3,881,051
2026-06-05	19.600	20.500	19.300	19.550	19.550	16,675,120
2026-06-04	19.950	20.050	19.600	19.900	19.900	4,689,400
2026-06-03	19.600	20.050	19.500	19.950	19.950	8,652,876
2026-06-02	19.050	19.700	18.850	19.700	19.700	15,326,395
2026-06-01	17.700	19.400	17.700	19.350	19.350	15,360,243
2026-05-29	17.750	17.850	17.500	17.700	17.700	1,802,941
2026-05-28	17.800	17.850	17.500	17.550	17.550	1,997,934
2026-05-27	17.900	18.100	17.650	17.700	17.700	2,822,405
2026-05-26	18.000	18.050	17.800	17.850	17.850	1,451,626
2026-05-25	17.900	17.950	17.600	17.900	17.900	2,597,300
2026-05-22	17.800	17.850	17.550	17.750	17.750	1,793,600
2026-05-21	17.700	17.800	17.500	17.700	17.700	1,349,131
2026-05-20	17.600	17.750	17.450	17.550	17.550	1,025,665
2026-05-19	17.500	17.750	17.400	17.450	17.450	1,003,005
2026-05-18	17.450	17.600	17.200	17.500	17.500	879,204
2026-05-15	17.950	17.950	17.350	17.350	17.350	2,047,598
2026-05-14	17.850	17.950	17.650	17.850	17.850	1,793,578
2026-05-13	17.950	17.950	17.600	17.600	17.600	1,660,811
2026-05-12	18.250	18.250	17.700	17.850	17.850	1,531,301
2026-05-11	18.100	18.150	17.950	18.000	18.000	1,901,027
2026-05-08	18.550	18.550	18.050	18.050	18.050	2,039,003
2026-05-07	18.400	18.600	17.950	18.500	18.500	5,351,239
2026-05-06	17.600	17.650	17.400	17.600	17.600	1,441,782
2026-05-05	17.450	17.450	17.150	17.400	17.400	978,516
2026-05-04	17.150	17.400	17.150	17.300	17.300	930,533
2026-04-30	17.100	17.200	17.000	17.150	17.150	910,620
2026-04-29	17.150	17.350	17.000	17.100	17.100	763,060
2026-04-28	16.950	17.200	16.800	17.150	17.150	1,027,599
2026-04-27	17.150	17.150	16.800	16.900	16.900	2,176,562

← NewerPage 2 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.