Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	21.150	21.350	21.000	21.200	21.200	2,104,477
2025-10-21	21.050	21.050	20.800	21.000	21.000	2,174,006
2025-10-20	21.550	21.600	20.850	20.850	20.850	5,573,807
2025-10-17	21.700	22.050	21.300	21.350	21.350	6,213,616
2025-10-16	21.650	21.800	21.350	21.500	21.500	5,124,428
2025-10-15	21.500	22.150	21.150	21.600	21.600	12,637,302
2025-10-14	21.350	22.950	21.350	22.200	22.200	32,667,056
2025-10-13	20.600	21.050	20.450	20.950	20.950	3,298,814
2025-10-09	20.850	21.100	20.800	20.900	20.900	2,061,247
2025-10-08	20.750	20.900	20.650	20.800	20.800	1,398,520
2025-10-07	20.600	20.800	20.500	20.750	20.750	1,453,272
2025-10-03	20.300	20.600	20.250	20.400	20.400	2,309,234
2025-10-02	20.650	20.700	20.250	20.400	20.400	3,356,951
2025-10-01	21.000	21.000	20.650	20.750	20.750	2,932,800
2025-09-30	21.100	21.200	20.750	21.050	21.050	3,115,398
2025-09-29	21.200	21.200	21.200	21.200	21.200	0
2025-09-26	21.700	21.700	21.050	21.200	21.200	3,382,300
2025-09-25	21.400	21.700	21.350	21.600	21.600	3,663,999
2025-09-24	20.950	21.350	20.950	21.200	21.200	2,732,205
2025-09-23	21.250	21.350	20.700	20.900	20.900	5,304,891
2025-09-22	22.400	22.400	21.350	21.400	21.400	7,570,254
2025-09-19	22.350	22.500	22.200	22.250	22.250	6,511,632
2025-09-18	22.050	22.550	21.950	22.250	22.250	9,820,825
2025-09-17	21.650	22.200	21.550	21.950	21.950	6,541,421
2025-09-16	21.500	21.600	21.250	21.550	21.550	3,241,828
2025-09-15	21.400	21.600	21.250	21.350	21.350	3,950,190
2025-09-12	22.650	22.650	21.500	21.600	21.600	15,702,575
2025-09-11	22.100	22.750	21.800	22.600	22.600	26,827,824
2025-09-10	20.500	21.150	20.400	20.950	20.950	5,256,190
2025-09-09	20.450	20.500	20.300	20.350	20.350	1,652,238
2025-09-08	20.500	20.550	20.150	20.300	20.300	1,881,263
2025-09-05	20.450	20.450	20.200	20.400	20.400	2,091,074
2025-09-04	20.300	20.400	20.150	20.200	20.200	3,143,025
2025-09-03	20.300	20.400	20.100	20.150	20.150	2,552,013
2025-09-02	20.600	20.650	20.250	20.250	20.250	3,015,918
2025-09-01	20.850	21.200	20.400	20.500	20.500	2,949,140
2025-08-29	21.250	21.250	20.550	20.600	20.600	3,716,533
2025-08-28	21.000	21.550	20.950	21.100	21.100	4,693,145
2025-08-27	20.900	21.200	20.850	20.950	20.950	3,298,333
2025-08-26	21.100	21.100	20.600	20.650	20.650	3,111,452
2025-08-25	21.350	21.450	20.950	21.050	21.050	3,954,680
2025-08-22	21.600	21.750	21.050	21.100	21.100	6,908,024
2025-08-21	21.550	21.600	21.300	21.500	21.500	5,667,114
2025-08-20	21.700	21.700	21.050	21.150	21.150	7,605,240
2025-08-19	21.700	21.850	21.150	21.500	21.500	10,600,571
2025-08-18	21.150	21.600	21.000	21.350	21.350	9,675,758
2025-08-15	20.700	21.050	20.500	20.850	20.850	10,203,712
2025-08-14	20.000	20.850	19.950	20.550	20.550	12,942,799
2025-08-13	19.550	19.600	19.350	19.550	19.550	2,767,678
2025-08-12	19.350	19.600	19.250	19.450	19.450	2,108,001
2025-08-11	19.400	19.550	19.200	19.300	19.300	3,105,647
2025-08-08	18.850	19.450	18.850	19.300	19.300	3,908,793
2025-08-07	18.750	18.850	18.600	18.750	18.750	1,341,140
2025-08-06	18.600	18.850	18.500	18.650	18.650	1,704,900
2025-08-05	18.800	18.800	18.600	18.600	18.600	1,232,005
2025-08-04	18.550	18.700	18.250	18.700	18.700	1,122,080
2025-08-01	18.600	18.600	18.600	18.600	18.600	1,147,144
2025-07-31	19.150	19.150	18.500	18.600	18.600	2,912,101
2025-07-30	19.050	19.100	18.800	19.050	19.050	1,019,801
2025-07-29	19.300	19.400	18.950	18.950	18.950	2,276,097

← NewerPage 5 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.