Franbo Lines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.700	18.850	18.550	18.550	18.550	713,000
2024-10-29	18.800	18.800	18.450	18.550	18.550	959,000
2024-10-28	18.950	19.150	18.800	18.800	18.800	832,000
2024-10-25	18.600	18.900	18.550	18.800	18.800	761,000
2024-10-24	18.750	18.750	18.500	18.550	18.550	1,389,000
2024-10-23	18.900	19.000	18.800	18.800	18.800	703,000
2024-10-22	19.000	19.100	18.800	18.850	18.850	834,000
2024-10-21	18.800	19.000	18.800	18.950	18.950	803,000
2024-10-18	19.000	19.000	18.750	18.750	18.750	1,221,000
2024-10-17	18.850	19.150	18.850	19.000	19.000	1,017,000
2024-10-16	18.750	19.000	18.650	18.750	18.750	1,143,000
2024-10-15	18.900	19.050	18.800	18.800	18.800	899,000
2024-10-14	18.850	19.050	18.800	18.900	18.900	597,000
2024-10-11	18.900	19.150	18.800	18.850	18.850	1,089,000
2024-10-09	19.400	19.400	18.900	18.900	18.900	1,868,000
2024-10-08	19.650	19.650	19.300	19.300	19.300	1,396,000
2024-10-07	19.650	19.650	19.350	19.500	19.500	1,861,000
2024-10-04	19.750	19.850	19.400	19.550	19.550	3,562,000
2024-10-03	20.200	20.200	20.200	20.200	20.200	0
2024-10-02	20.200	20.200	20.200	20.200	20.200	0
2024-10-01	20.400	20.700	20.150	20.200	20.200	4,093,000
2024-09-30	20.550	20.700	20.250	20.500	20.500	11,845,000
2024-09-27	19.600	20.750	19.550	20.250	20.250	13,679,000
2024-09-26	19.750	19.900	19.300	19.300	19.300	2,971,000
2024-09-25	19.800	19.950	19.400	19.700	19.700	5,802,000
2024-09-24	18.700	20.100	18.700	19.750	19.750	6,770,000
2024-09-23	18.700	18.750	18.500	18.650	18.650	577,000
2024-09-20	18.800	18.800	18.600	18.650	18.650	591,000
2024-09-19	18.500	18.650	18.400	18.600	18.600	467,000
2024-09-18	18.500	18.700	18.400	18.400	18.400	868,000
2024-09-16	18.500	18.500	18.300	18.400	18.400	467,000
2024-09-13	18.250	18.400	18.250	18.350	18.350	597,000
2024-09-12	18.300	18.350	18.200	18.250	18.250	345,000
2024-09-11	18.100	18.300	18.000	18.100	18.100	451,000
2024-09-10	18.200	18.450	17.950	18.000	18.000	745,000
2024-09-09	18.050	18.200	17.800	18.100	18.100	935,000
2024-09-06	18.200	18.250	18.000	18.200	18.200	876,000
2024-09-05	18.450	18.650	18.200	18.200	18.200	1,071,000
2024-09-04	18.700	18.700	18.050	18.250	18.250	2,570,000
2024-09-03	19.100	19.200	19.000	19.000	19.000	892,000
2024-09-02	19.350	19.350	19.000	19.000	19.000	1,397,000
2024-08-30	19.100	19.300	19.050	19.250	19.250	1,697,000
2024-08-29	19.050	19.050	18.800	18.850	18.850	1,054,000
2024-08-28	18.950	19.100	18.900	19.000	19.000	546,000
2024-08-27	19.100	19.200	18.900	18.950	18.950	1,141,000
2024-08-26	18.800	19.600	18.800	19.050	19.050	2,700,000
2024-08-23	18.900	18.900	18.650	18.750	18.750	911,000
2024-08-22	18.750	18.950	18.750	18.850	18.850	592,000
2024-08-21	18.850	18.950	18.650	18.750	18.750	1,182,000
2024-08-20	19.050	19.150	18.800	18.850	18.850	1,053,000
2024-08-19	18.950	19.050	18.800	18.950	18.950	934,000
2024-08-16	19.200	19.200	18.850	18.850	18.850	1,418,000
2024-08-15	19.000	19.100	18.850	19.000	19.000	1,376,000
2024-08-14	19.100	19.200	18.800	18.800	18.800	1,514,000
2024-08-13	19.200	19.250	18.850	18.900	18.900	1,124,000
2024-08-12	19.100	19.300	18.950	19.050	19.050	1,560,000
2024-08-09	19.400	19.450	18.900	19.000	19.000	2,993,000
2024-08-08	18.950	19.150	18.700	18.850	18.850	2,158,000
2024-08-07	18.050	19.350	18.050	19.350	19.350	3,224,000
2024-08-06	17.650	18.450	17.100	18.050	18.050	4,336,000

← NewerPage 9 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.