Franbo Lines historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	23.445	24.074	23.396	23.881	21.439	2,863,975
2021-11-17	24.704	24.752	23.493	23.638	21.221	4,989,933
2021-11-16	23.784	24.704	23.687	24.413	21.917	6,314,420
2021-11-15	23.832	24.074	23.542	23.784	21.352	3,089,494
2021-11-12	23.590	23.977	23.348	23.784	21.352	4,568,075
2021-11-11	24.510	24.704	23.396	23.396	21.004	6,040,327
2021-11-10	24.704	24.801	24.220	24.220	21.743	4,096,706
2021-11-09	24.898	25.092	24.074	24.462	21.961	7,838,549
2021-11-08	24.462	24.898	24.123	24.801	22.265	6,090,038
2021-11-05	24.317	24.365	23.735	23.929	21.482	4,377,936
2021-11-04	24.995	25.334	24.026	24.171	21.700	11,159,081
2021-11-03	23.832	25.334	23.493	24.220	21.743	18,818,249
2021-11-02	23.396	23.977	23.106	23.348	20.960	9,198,229
2021-11-01	23.348	23.638	22.960	23.106	20.743	6,223,385
2021-10-29	22.476	23.687	22.379	23.251	20.873	9,520,359
2021-10-28	22.379	23.251	22.282	22.427	20.134	6,941,076
2021-10-27	23.396	23.445	22.379	22.379	20.091	5,823,775
2021-10-26	23.590	23.832	23.154	23.396	21.004	5,654,543
2021-10-25	23.251	24.268	23.009	23.784	21.352	7,915,233
2021-10-22	24.704	24.704	23.057	23.154	20.786	6,378,706
2021-10-21	24.365	24.995	24.317	24.317	21.830	4,304,823
2021-10-20	24.849	25.382	24.220	24.268	21.787	6,493,461
2021-10-19	25.043	25.285	24.220	24.510	22.004	5,500,632
2021-10-18	25.576	25.576	23.542	24.801	22.265	10,209,820
2021-10-15	26.303	26.496	25.721	25.770	23.135	5,112,289
2021-10-14	26.545	26.787	25.382	26.109	23.439	7,324,471

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.