Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	17.150	17.150	16.800	16.900	16.900	2,176,562
2026-04-24	17.400	17.400	17.050	17.150	17.150	1,698,440
2026-04-23	18.000	18.000	17.200	17.350	17.350	3,268,991
2026-04-22	18.000	18.000	17.800	17.800	17.800	1,520,257
2026-04-21	18.000	18.100	17.950	18.000	18.000	1,181,959
2026-04-20	18.200	18.250	17.850	17.850	17.850	1,798,950
2026-04-17	18.450	18.450	18.200	18.200	18.200	1,181,770
2026-04-16	18.700	18.700	18.250	18.250	18.250	1,789,387
2026-04-15	18.150	18.450	18.150	18.350	18.350	1,739,403
2026-04-14	18.050	18.150	18.000	18.100	18.100	947,005
2026-04-13	18.100	18.100	17.900	17.950	17.950	1,011,004
2026-04-10	18.250	18.300	18.050	18.150	18.150	1,111,304
2026-04-09	18.200	18.250	18.050	18.050	18.050	942,326
2026-04-08	18.050	18.150	17.800	18.150	18.150	1,528,657
2026-04-07	17.950	18.000	17.800	17.900	17.900	889,492
2026-04-02	18.250	18.250	17.850	17.900	17.900	820,396
2026-04-01	18.000	18.200	17.900	18.100	18.100	1,214,212
2026-03-31	18.000	18.100	17.600	17.650	17.650	2,227,007
2026-03-30	17.900	18.150	17.900	18.000	18.000	1,147,462
2026-03-27	18.000	18.100	17.900	18.050	18.050	1,247,008
2026-03-26	18.350	18.500	18.000	18.050	18.050	1,663,330
2026-03-25	18.400	18.400	18.200	18.350	18.350	1,091,168
2026-03-24	18.350	18.450	18.000	18.150	18.150	1,095,514
2026-03-23	18.050	18.350	18.000	18.150	18.150	1,756,812
2026-03-20	18.800	18.900	18.500	18.550	18.550	2,234,849
2026-03-19	18.900	19.200	18.700	18.800	18.800	2,158,032
2026-03-18	19.200	19.200	18.900	18.900	18.900	1,957,215
2026-03-17	19.250	19.250	18.900	19.100	19.100	2,546,212
2026-03-16	18.750	19.250	18.650	19.050	19.050	2,426,705
2026-03-13	18.850	18.850	18.550	18.700	18.700	2,683,485
2026-03-12	19.100	19.200	18.750	18.850	18.850	2,283,377
2026-03-11	18.800	19.050	18.750	19.000	19.000	2,025,755
2026-03-10	19.050	19.050	18.600	18.700	18.700	2,488,030
2026-03-09	18.500	19.000	17.900	18.600	18.600	5,994,014
2026-03-06	19.650	19.650	19.200	19.400	19.400	6,147,919
2026-03-05	20.250	20.600	19.650	19.900	19.900	6,194,558
2026-03-04	21.100	21.250	20.000	20.100	20.100	10,290,400
2026-03-03	20.300	21.100	20.300	20.950	20.950	13,508,905
2026-03-02	21.250	21.350	20.150	20.200	20.200	8,334,786
2026-02-26	20.250	20.550	20.200	20.200	20.200	2,483,060
2026-02-25	20.050	20.400	20.050	20.150	20.150	3,595,912
2026-02-24	19.900	20.050	19.850	19.900	19.900	2,037,532
2026-02-23	19.800	19.900	19.750	19.800	19.800	1,900,110
2026-02-11	19.400	19.700	19.400	19.650	19.650	1,991,804
2026-02-10	19.350	19.500	19.300	19.350	19.350	1,639,009
2026-02-09	19.700	19.700	19.250	19.300	19.300	1,940,459
2026-02-06	19.800	19.800	19.200	19.400	19.400	3,875,200
2026-02-05	20.100	20.200	19.800	19.850	19.850	2,682,285
2026-02-04	20.000	20.200	19.800	20.200	20.200	1,655,594
2026-02-03	20.150	20.200	19.850	19.950	19.950	1,981,411
2026-02-02	20.650	20.650	19.850	20.000	20.000	4,312,599
2026-01-30	20.900	21.000	20.250	20.250	20.250	3,613,503
2026-01-29	21.150	21.150	20.600	20.650	20.650	3,727,002
2026-01-28	21.250	21.950	20.800	20.950	20.950	19,212,338
2026-01-27	20.600	20.900	20.450	20.550	20.550	2,729,002
2026-01-26	20.300	20.600	20.250	20.550	20.550	1,752,378
2026-01-23	20.800	20.800	20.400	20.400	20.400	3,398,100
2026-01-22	20.900	21.000	20.750	20.800	20.800	2,258,839
2026-01-21	20.950	21.000	20.700	20.700	20.700	2,917,040
2026-01-20	21.000	21.200	20.750	20.750	20.750	3,808,600

← NewerPage 3 of 21 · 1,225 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.