Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	19.700	19.700	19.300	19.350	19.350	2,593,201
2025-07-25	19.800	20.300	19.750	19.750	19.750	8,189,423
2025-07-24	19.350	19.700	19.300	19.500	19.500	4,338,326
2025-07-23	18.700	19.250	18.700	19.150	19.150	1,828,536
2025-07-22	19.300	19.300	18.600	18.600	18.600	2,162,246
2025-07-21	19.300	19.450	19.100	19.250	19.250	1,175,758
2025-07-18	19.200	19.600	19.150	19.150	19.150	2,757,070
2025-07-17	19.200	19.300	19.000	19.000	19.000	2,283,849
2025-07-16	18.950	19.200	18.900	19.000	19.000	2,788,236
2025-07-15	19.100	19.150	18.750	18.850	18.850	3,892,886
2025-07-14	18.550	19.000	18.450	18.850	18.850	4,752,740
2025-07-11	17.950	18.500	17.950	18.300	18.300	1,840,638
2025-07-10	18.400	18.400	17.950	17.950	17.950	1,764,573
2025-07-09	18.200	18.350	18.100	18.250	18.250	1,008,500
2025-07-08	18.300	18.450	17.850	18.200	18.200	2,138,596
2025-07-07	18.750	18.750	18.150	18.250	18.250	1,166,048
2025-07-04	19.000	19.150	18.650	18.650	18.650	1,610,843
2025-07-03	18.950	19.200	18.900	19.050	19.050	1,999,338
2025-07-02	18.750	18.950	18.700	18.850	18.850	1,455,105
2025-07-01	18.750	19.000	18.600	18.700	18.700	1,418,100
2025-06-30	19.300	19.300	18.700	18.700	18.700	2,215,138
2025-06-27	19.450	19.600	19.200	19.250	19.250	1,596,315
2025-06-26	19.900	20.000	19.800	19.950	19.950	2,355,101
2025-06-25	19.650	19.900	19.200	19.850	19.850	4,641,256
2025-06-24	19.500	19.600	19.400	19.500	19.500	1,559,656
2025-06-23	18.950	19.150	18.750	19.100	19.100	1,742,213
2025-06-20	19.700	19.700	19.000	19.250	19.250	3,877,440
2025-06-19	20.000	20.000	19.700	19.750	19.750	2,262,936
2025-06-18	20.150	20.150	19.950	20.000	20.000	2,052,545
2025-06-17	20.500	20.550	20.100	20.100	20.100	2,096,444
2025-06-16	20.250	20.600	20.000	20.450	20.450	3,006,000
2025-06-13	20.350	20.550	20.250	20.350	20.350	5,091,645
2025-06-12	20.200	20.250	20.000	20.150	20.150	1,408,982
2025-06-11	20.200	20.350	20.050	20.100	20.100	2,294,046
2025-06-10	20.050	20.300	20.050	20.200	20.200	2,901,046
2025-06-09	20.050	20.050	19.700	19.700	19.700	2,155,045
2025-06-06	20.000	20.100	19.850	19.900	19.900	2,631,446
2025-06-05	20.350	20.350	19.850	19.900	19.900	3,923,215
2025-06-04	20.350	20.400	20.150	20.250	20.250	2,110,438
2025-06-03	20.200	20.350	20.000	20.200	20.200	2,959,697
2025-06-02	20.800	20.800	20.000	20.050	20.050	3,222,352
2025-05-29	20.400	20.500	20.100	20.500	20.500	2,847,501
2025-05-28	20.700	20.750	20.250	20.250	20.250	3,187,849
2025-05-27	20.750	20.850	20.450	20.450	20.450	2,878,795
2025-05-26	21.000	21.000	20.600	20.650	20.650	3,724,742
2025-05-23	21.650	21.700	20.900	20.950	20.950	1,906,635
2025-05-22	21.300	21.650	20.900	21.400	21.400	4,622,265
2025-05-21	21.300	21.400	21.000	21.350	21.350	3,317,699
2025-05-20	21.850	21.900	21.150	21.250	21.250	5,350,135
2025-05-19	22.400	22.700	21.400	21.650	21.650	17,730,550
2025-05-16	20.900	22.500	20.850	22.400	22.400	26,302,139
2025-05-15	21.450	21.550	20.700	20.700	20.700	5,302,121
2025-05-14	21.550	21.600	21.150	21.400	21.400	7,035,123
2025-05-13	21.500	21.900	21.150	21.150	21.150	9,172,326
2025-05-12	20.600	20.800	20.400	20.650	20.650	6,211,271
2025-05-09	20.350	20.350	19.600	19.950	19.950	9,896,029
2025-05-08	20.400	20.750	20.400	20.650	20.650	3,183,707
2025-05-07	20.750	20.750	20.300	20.450	20.450	2,692,221
2025-05-06	20.950	21.050	20.650	20.650	20.650	2,633,269
2025-05-05	21.100	21.100	20.200	20.650	20.650	5,304,095

← NewerPage 6 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.