Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	20.250	21.550	20.250	21.200	21.200	11,923,820
2025-04-30	20.400	20.400	19.950	19.950	19.950	3,740,619
2025-04-29	20.300	20.550	20.200	20.450	20.450	4,029,210
2025-04-28	20.400	20.400	20.000	20.200	20.200	2,468,200
2025-04-25	20.450	20.500	19.950	20.200	20.200	4,197,909
2025-04-24	20.300	20.650	20.100	20.100	20.100	6,535,536
2025-04-23	19.550	20.000	19.300	19.950	19.950	4,830,602
2025-04-22	18.450	18.900	18.300	18.800	18.800	2,986,502
2025-04-21	19.400	19.750	18.700	18.700	18.700	4,150,700
2025-04-18	19.800	20.250	19.600	19.600	19.600	4,332,060
2025-04-17	19.500	19.950	19.100	19.650	19.650	3,882,483
2025-04-16	19.950	19.950	19.450	19.500	19.500	2,812,666
2025-04-15	20.000	20.050	19.550	20.000	20.000	4,441,035
2025-04-14	19.600	20.600	19.400	19.650	19.650	10,700,117
2025-04-11	17.650	19.400	17.000	19.100	19.100	10,712,795
2025-04-10	17.850	17.850	17.850	17.850	17.850	1,339,649
2025-04-09	17.700	17.800	16.250	16.250	16.250	9,970,483
2025-04-08	17.600	18.200	17.550	18.050	18.050	11,450,357
2025-04-07	19.500	19.500	19.500	19.500	19.500	1,057,204
2025-04-02	21.300	21.750	21.150	21.650	21.650	3,039,014
2025-04-01	21.100	21.650	21.050	21.450	21.450	4,060,156
2025-03-31	20.900	21.450	20.600	20.750	20.750	5,418,805
2025-03-28	22.400	22.400	21.300	21.600	21.600	7,494,883
2025-03-27	22.900	23.200	22.450	22.500	22.500	5,198,580
2025-03-26	22.450	22.900	22.350	22.900	22.900	3,631,756
2025-03-25	22.350	22.550	22.000	22.450	22.450	5,720,081
2025-03-24	22.700	22.750	22.250	22.250	22.250	5,470,250
2025-03-21	23.100	23.250	22.700	22.750	22.750	5,150,567
2025-03-20	23.200	23.350	23.000	23.000	23.000	4,817,653
2025-03-19	23.400	23.800	23.150	23.150	23.150	11,079,202
2025-03-18	23.300	23.400	22.950	23.150	23.150	7,370,100
2025-03-17	22.800	23.250	22.700	23.050	23.050	9,002,028
2025-03-14	22.100	23.250	21.950	23.050	23.050	12,724,143
2025-03-13	22.550	22.600	21.900	22.000	22.000	7,085,854
2025-03-12	23.700	23.750	21.950	22.100	22.100	20,364,408
2025-03-11	23.650	24.000	23.300	23.650	23.650	9,084,573
2025-03-10	23.500	24.100	23.250	23.900	23.900	10,665,700
2025-03-07	23.550	24.200	23.400	23.500	23.500	16,437,050
2025-03-06	24.050	24.200	23.150	23.400	23.400	16,566,017
2025-03-05	24.450	24.800	23.600	24.150	24.150	24,090,481
2025-03-04	23.750	24.250	23.250	24.250	24.250	32,495,305
2025-03-03	22.900	24.300	22.250	23.750	23.750	31,318,564
2025-02-27	23.000	24.650	22.850	23.250	23.250	54,909,229
2025-02-26	23.000	23.200	22.450	22.600	22.600	18,758,774
2025-02-25	23.000	23.500	22.400	22.950	22.950	66,882,131
2025-02-24	20.600	22.200	20.550	22.150	22.150	39,242,843
2025-02-21	20.450	20.550	20.200	20.300	20.300	3,677,445
2025-02-20	20.250	20.700	20.150	20.350	20.350	9,082,260
2025-02-19	20.200	20.300	19.950	20.100	20.100	2,371,863
2025-02-18	20.300	20.300	20.000	20.100	20.100	2,479,266
2025-02-17	20.100	20.400	19.850	20.200	20.200	7,084,217
2025-02-14	20.150	20.350	19.800	19.850	19.850	10,782,909
2025-02-13	18.850	20.400	18.850	19.950	19.950	12,839,730
2025-02-12	18.950	19.100	18.800	18.850	18.850	2,344,213
2025-02-11	18.700	19.150	18.550	18.950	18.950	6,006,050
2025-02-10	18.100	18.300	18.050	18.300	18.300	801,709
2025-02-07	18.300	18.300	18.050	18.150	18.150	852,104
2025-02-06	18.200	18.250	18.100	18.250	18.250	547,004
2025-02-05	17.850	18.200	17.800	18.200	18.200	1,247,363
2025-02-04	17.900	17.900	17.600	17.650	17.650	813,302

← NewerPage 7 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.