Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.700	21.000	20.600	20.800	20.800	2,992,501
2026-01-16	21.000	21.000	20.650	20.700	20.700	3,062,449
2026-01-15	20.750	21.000	20.600	20.900	20.900	2,775,220
2026-01-14	20.650	20.800	20.550	20.750	20.750	2,606,381
2026-01-13	21.000	21.100	20.550	20.650	20.650	3,142,651
2026-01-12	20.950	21.050	20.800	21.050	21.050	4,152,983
2026-01-09	20.850	21.100	20.600	20.950	20.950	4,875,645
2026-01-08	20.750	21.100	20.600	20.800	20.800	9,526,555
2026-01-07	19.950	20.900	19.900	20.750	20.750	6,782,222
2026-01-06	19.700	19.900	19.650	19.900	19.900	2,019,489
2026-01-05	20.100	20.100	19.700	19.700	19.700	3,579,801
2026-01-02	20.250	20.450	20.050	20.050	20.050	2,230,500
2025-12-31	20.150	20.250	20.050	20.050	20.050	1,592,114
2025-12-30	20.150	20.250	20.050	20.150	20.150	1,409,377
2025-12-29	20.350	20.450	20.250	20.250	20.250	1,716,311
2025-12-26	20.150	20.400	20.050	20.350	20.350	1,905,613
2025-12-24	20.350	20.550	20.150	20.150	20.150	2,641,379
2025-12-23	20.500	20.600	20.300	20.350	20.350	1,434,565
2025-12-22	20.450	20.550	20.200	20.500	20.500	2,431,728
2025-12-19	20.300	20.450	20.200	20.350	20.350	1,918,002
2025-12-18	20.700	20.700	20.200	20.250	20.250	4,037,141
2025-12-17	20.700	20.950	20.600	20.800	20.800	3,029,027
2025-12-16	20.850	20.850	20.300	20.550	20.550	2,833,043
2025-12-15	20.700	21.000	20.600	20.700	20.700	3,378,015
2025-12-12	21.000	21.000	20.500	20.600	20.600	4,645,830
2025-12-11	21.200	21.250	20.900	20.950	20.950	4,523,481
2025-12-10	20.900	21.000	20.600	20.900	20.900	5,066,394
2025-12-09	20.950	21.200	20.750	21.200	21.200	3,161,543
2025-12-08	21.350	21.350	20.950	21.000	21.000	5,686,417
2025-12-05	21.800	22.000	21.350	21.550	21.550	13,773,790
2025-12-04	22.050	23.100	22.050	22.050	22.050	39,120,691
2025-12-03	21.450	21.700	21.200	21.250	21.250	6,384,007
2025-12-02	21.100	22.000	21.050	21.550	21.550	13,849,698
2025-12-01	21.050	21.500	21.000	21.000	21.000	7,705,697
2025-11-28	20.900	21.200	20.600	20.750	20.750	4,913,769
2025-11-27	21.050	21.250	20.550	20.700	20.700	5,439,804
2025-11-26	20.850	21.500	20.750	21.000	21.000	18,948,750
2025-11-25	19.700	20.350	19.650	20.050	20.050	4,641,821
2025-11-24	19.600	19.850	19.400	19.500	19.500	2,337,682
2025-11-21	19.650	20.000	19.300	19.500	19.500	7,147,165
2025-11-20	19.550	19.900	19.550	19.650	19.650	2,179,100
2025-11-19	19.500	19.950	19.100	19.250	19.250	2,684,099
2025-11-18	19.550	19.900	19.300	19.350	19.350	3,190,916
2025-11-17	20.150	20.150	19.600	19.600	19.600	4,567,006
2025-11-14	19.850	20.550	19.800	20.150	20.150	7,492,220
2025-11-13	20.350	20.350	19.950	20.000	20.000	4,421,461
2025-11-12	20.400	20.600	20.250	20.350	20.350	2,798,956
2025-11-11	20.650	20.750	20.200	20.200	20.200	4,597,941
2025-11-10	20.900	20.900	20.550	20.550	20.550	3,083,714
2025-11-07	21.300	21.300	20.550	20.800	20.800	11,880,500
2025-11-06	21.850	21.950	21.600	21.700	21.700	3,200,150
2025-11-05	21.200	21.600	21.000	21.600	21.600	2,525,001
2025-11-04	21.800	21.900	21.250	21.300	21.300	2,784,000
2025-11-03	21.900	22.000	21.500	21.650	21.650	2,712,116
2025-10-31	22.200	22.250	21.500	21.600	21.600	7,440,310
2025-10-30	21.300	22.200	21.300	21.850	21.850	12,766,308
2025-10-29	21.150	21.150	20.800	21.150	21.150	2,075,321
2025-10-28	20.800	21.000	20.650	20.900	20.900	2,077,652
2025-10-27	20.800	20.900	20.600	20.800	20.800	3,390,999
2025-10-23	21.050	21.100	20.850	20.950	20.950	1,629,477

← NewerPage 4 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.