Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	26.254	26.545	24.413	24.752	22.221	9,608,676
2022-02-21	26.448	28.434	26.254	26.254	23.570	42,262,791
2022-02-18	24.123	26.545	24.026	26.545	23.830	20,505,022
2022-02-17	24.462	24.559	24.026	24.171	21.700	2,153,520
2022-02-16	24.220	24.413	23.929	24.171	21.700	2,103,818
2022-02-15	23.929	24.365	23.832	23.832	21.395	3,837,229
2022-02-14	23.881	24.220	23.396	23.396	21.004	2,366,110
2022-02-11	23.881	24.317	23.832	23.881	21.439	1,513,135
2022-02-10	24.413	24.704	23.784	23.929	21.482	3,257,745
2022-02-09	23.929	24.317	23.493	23.977	21.526	2,421,689
2022-02-08	23.251	24.607	23.106	23.832	21.395	6,864,955
2022-02-07	21.604	23.493	21.604	23.493	21.091	3,548,037
2022-01-26	21.313	21.846	21.313	21.362	19.177	1,279,865
2022-01-25	21.943	21.943	21.313	21.313	19.134	1,630,544
2022-01-24	21.895	22.282	21.410	21.991	19.743	1,546,360
2022-01-21	23.251	23.251	22.379	22.476	20.178	1,478,962
2022-01-20	23.154	23.299	23.009	23.154	20.786	873,070
2022-01-19	23.299	23.493	23.057	23.154	20.786	879,496
2022-01-18	23.590	23.832	23.299	23.445	21.047	1,015,080
2022-01-17	23.493	23.638	23.154	23.542	21.134	901,965
2022-01-14	23.735	23.735	23.057	23.348	20.960	1,599,862
2022-01-13	23.638	23.929	23.638	23.687	21.265	1,065,610
2022-01-12	24.317	24.365	23.687	23.687	21.265	1,634,924
2022-01-11	24.510	24.801	24.220	24.220	21.743	1,979,620
2022-01-10	24.607	24.995	24.317	24.413	21.917	1,380,128
2022-01-07	25.334	25.382	24.365	24.607	22.091	1,872,917
2022-01-06	25.285	25.673	25.043	25.140	22.569	1,317,182
2022-01-05	25.431	25.673	25.140	25.188	22.613	1,337,514
2022-01-04	25.431	25.576	24.995	25.431	22.830	1,625,936
2022-01-03	25.818	25.915	25.092	25.188	22.613	1,748,941
2021-12-30	26.109	26.109	25.528	25.673	23.048	1,582,452
2021-12-29	26.109	26.157	25.721	25.770	23.135	1,797,358
2021-12-28	25.818	26.545	25.721	25.721	23.091	2,870,567
2021-12-27	26.206	26.206	25.673	25.721	23.091	2,166,291
2021-12-24	26.448	26.593	25.963	26.012	23.352	1,984,095
2021-12-23	26.690	26.738	26.157	26.206	23.526	2,333,485
2021-12-22	27.029	27.029	26.303	26.351	23.656	3,007,480
2021-12-21	26.496	27.223	25.915	26.835	24.091	5,940,854
2021-12-20	26.593	26.835	26.206	26.351	23.656	2,631,185
2021-12-17	26.496	27.949	26.303	26.448	23.743	10,994,617
2021-12-16	27.078	27.078	26.060	26.157	23.483	4,241,447
2021-12-15	25.770	26.884	25.721	26.593	23.874	4,736,371
2021-12-14	27.271	27.271	25.528	25.576	22.961	5,357,027
2021-12-13	27.078	27.271	26.448	26.690	23.961	3,996,107
2021-12-10	27.029	27.562	26.545	26.835	24.091	5,723,346
2021-12-09	27.659	28.289	26.835	27.659	24.831	9,352,757
2021-12-08	27.707	29.887	27.707	27.804	24.961	22,967,304
2021-12-07	27.320	27.998	26.738	27.707	24.874	15,533,234
2021-12-06	26.690	28.482	26.690	27.174	24.396	28,447,525
2021-12-03	27.417	27.804	25.963	26.981	24.222	35,451,607
2021-12-02	24.413	26.835	24.413	26.835	24.091	31,321,303
2021-12-01	25.188	25.528	24.220	24.413	21.917	13,191,463
2021-11-30	23.735	24.559	23.542	24.365	21.874	5,069,452
2021-11-29	22.960	23.784	22.960	23.202	20.830	2,990,133
2021-11-26	24.413	24.559	23.251	23.251	20.873	4,003,671
2021-11-25	24.656	24.704	24.220	24.317	21.830	3,427,939
2021-11-24	23.977	24.510	23.735	24.317	21.830	4,016,522
2021-11-23	24.026	24.317	23.832	23.832	21.395	3,795,093
2021-11-22	23.396	24.123	23.396	23.784	21.352	2,658,918
2021-11-19	23.881	24.220	23.348	23.348	20.960	3,381,022

← NewerPage 20 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.