Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	17.800	17.850	17.550	17.800	17.800	970,004
2025-01-22	17.950	17.950	17.650	17.800	17.800	737,000
2025-01-21	17.900	18.050	17.750	17.800	17.800	529,000
2025-01-20	18.050	18.100	17.800	17.900	17.900	642,000
2025-01-17	17.900	18.150	17.850	18.050	18.050	461,000
2025-01-16	18.100	18.100	17.850	17.900	17.900	470,000
2025-01-15	18.000	18.200	17.950	17.950	17.950	702,000
2025-01-14	17.750	18.100	17.750	18.000	18.000	465,000
2025-01-13	18.000	18.150	17.500	17.600	17.600	1,256,000
2025-01-10	17.450	18.000	17.450	17.950	17.950	1,588,000
2025-01-09	18.000	18.050	17.450	17.450	17.450	2,133,000
2025-01-08	18.000	18.100	17.900	18.000	18.000	666,000
2025-01-07	18.200	18.250	18.000	18.000	18.000	664,000
2025-01-06	18.200	18.250	18.050	18.250	18.250	651,000
2025-01-03	18.350	18.450	18.050	18.100	18.100	652,000
2025-01-02	18.100	18.450	18.100	18.200	18.200	881,000
2024-12-31	17.950	18.150	17.900	18.000	18.000	601,000
2024-12-30	18.000	18.200	17.850	18.000	18.000	672,000
2024-12-27	18.200	18.200	17.950	17.950	17.950	909,000
2024-12-26	18.300	18.350	18.100	18.100	18.100	768,000
2024-12-25	18.300	18.350	18.150	18.150	18.150	652,000
2024-12-24	18.100	18.400	18.000	18.150	18.150	1,006,000
2024-12-23	17.900	18.050	17.850	18.000	18.000	505,000
2024-12-20	17.950	18.050	17.750	17.800	17.800	1,051,000
2024-12-19	18.000	18.150	17.900	17.900	17.900	1,442,000
2024-12-18	18.300	18.350	18.200	18.200	18.200	839,000
2024-12-17	18.250	18.400	18.200	18.250	18.250	776,000
2024-12-16	18.600	18.600	18.100	18.200	18.200	1,323,000
2024-12-13	18.500	18.750	18.450	18.500	18.500	1,312,000
2024-12-12	18.750	18.850	18.600	18.600	18.600	964,000
2024-12-11	18.850	18.850	18.650	18.700	18.700	1,747,000
2024-12-10	19.250	19.250	18.900	18.900	18.900	1,044,000
2024-12-09	18.850	19.300	18.750	19.150	19.150	2,776,000
2024-12-06	18.750	18.900	18.650	18.750	18.750	1,015,000
2024-12-05	18.750	18.800	18.700	18.700	18.700	1,141,000
2024-12-04	19.050	19.100	18.700	18.750	18.750	2,171,000
2024-12-03	18.900	19.250	18.850	19.000	19.000	1,554,000
2024-12-02	19.000	19.100	18.750	18.800	18.800	1,707,000
2024-11-29	18.950	19.100	18.850	18.900	18.900	1,486,000
2024-11-28	19.050	19.100	18.750	18.850	18.850	1,848,000
2024-11-27	19.700	19.750	19.000	19.050	19.050	3,011,000
2024-11-26	19.600	19.800	19.550	19.700	19.700	1,412,000
2024-11-25	19.900	19.900	19.600	19.700	19.700	2,062,000
2024-11-22	20.150	20.150	19.800	19.850	19.850	2,138,000
2024-11-21	19.900	20.150	19.850	19.950	19.950	1,864,000
2024-11-20	20.150	20.200	19.850	19.850	19.850	3,837,633
2024-11-19	20.050	20.250	19.900	20.200	20.200	2,989,000
2024-11-18	20.200	20.400	20.000	20.100	20.100	3,358,000
2024-11-15	20.050	20.350	20.000	20.150	20.150	3,844,000
2024-11-14	20.100	20.200	19.800	19.900	19.900	3,814,000
2024-11-13	20.300	20.500	19.950	20.000	20.000	7,891,000
2024-11-12	19.750	20.850	19.700	20.250	20.250	17,922,000
2024-11-11	19.550	19.800	19.400	19.600	19.600	5,335,000
2024-11-08	19.400	19.400	19.000	19.000	19.000	1,692,000
2024-11-07	19.150	19.250	19.000	19.100	19.100	2,044,000
2024-11-06	19.100	19.100	18.850	18.900	18.900	1,242,000
2024-11-05	18.850	19.250	18.850	18.950	18.950	1,645,000
2024-11-04	19.100	19.200	18.800	18.850	18.850	1,316,000
2024-11-01	18.500	18.950	18.350	18.950	18.950	1,213,000
2024-10-31	18.550	18.550	18.550	18.550	18.550	0

← NewerPage 8 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.