Advertisement
U.S. markets open in 7 hours 7 minutes
S&P Futures
5,965.75 +7.50 (+0.13%) Dow Futures
43,976.00 +75.00 (+0.17%) Nasdaq Futures
20,936.75 +42.75 (+0.20%) Russell 2000 Futures
2,409.30 +3.50 (+0.15%) Crude Oil
71.66 -0.03 (-0.04%) Gold
2,667.20 -9.10 (-0.34%)
Franbo Lines Corp. (2641.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 19.15 | 19.25 | 19.00 | 19.10 | 19.10 | 2,049,789 |
| Nov 06, 2024 | 19.10 | 19.10 | 18.85 | 18.90 | 18.90 | 1,242,000 |
| Nov 05, 2024 | 18.85 | 19.25 | 18.85 | 18.95 | 18.95 | 1,645,000 |
| Nov 04, 2024 | 19.10 | 19.20 | 18.80 | 18.85 | 18.85 | 1,316,000 |
| Nov 01, 2024 | 18.50 | 18.95 | 18.35 | 18.95 | 18.95 | 1,213,000 |
| Oct 31, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Oct 30, 2024 | 18.70 | 18.85 | 18.55 | 18.55 | 18.55 | 713,000 |
| Oct 29, 2024 | 18.80 | 18.80 | 18.45 | 18.55 | 18.55 | 959,000 |
| Oct 28, 2024 | 18.95 | 19.15 | 18.80 | 18.80 | 18.80 | 832,000 |
| Oct 25, 2024 | 18.60 | 18.90 | 18.55 | 18.80 | 18.80 | 761,000 |
| Oct 24, 2024 | 18.75 | 18.75 | 18.50 | 18.55 | 18.55 | 1,389,000 |
| Oct 23, 2024 | 18.90 | 19.00 | 18.80 | 18.80 | 18.80 | 703,000 |
| Oct 22, 2024 | 19.00 | 19.10 | 18.80 | 18.85 | 18.85 | 834,000 |
| Oct 21, 2024 | 18.80 | 19.00 | 18.80 | 18.95 | 18.95 | 803,000 |
| Oct 18, 2024 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | 1,221,000 |
| Oct 17, 2024 | 18.85 | 19.15 | 18.85 | 19.00 | 19.00 | 1,017,000 |
| Oct 16, 2024 | 18.75 | 19.00 | 18.65 | 18.75 | 18.75 | 1,143,000 |
| Oct 15, 2024 | 18.90 | 19.05 | 18.80 | 18.80 | 18.80 | 899,000 |
| Oct 14, 2024 | 18.85 | 19.05 | 18.80 | 18.90 | 18.90 | 597,000 |
| Oct 11, 2024 | 18.90 | 19.15 | 18.80 | 18.85 | 18.85 | 1,089,000 |
| Oct 09, 2024 | 19.40 | 19.40 | 18.90 | 18.90 | 18.90 | 1,868,000 |
| Oct 08, 2024 | 19.65 | 19.65 | 19.30 | 19.30 | 19.30 | 1,396,000 |
| Oct 07, 2024 | 19.65 | 19.65 | 19.35 | 19.50 | 19.50 | 1,861,000 |
| Oct 04, 2024 | 19.75 | 19.85 | 19.40 | 19.55 | 19.55 | 3,562,000 |
| Oct 01, 2024 | 20.40 | 20.70 | 20.15 | 20.20 | 20.20 | 4,093,000 |
| Sep 30, 2024 | 20.55 | 20.70 | 20.25 | 20.50 | 20.50 | 11,845,000 |
| Sep 27, 2024 | 19.60 | 20.75 | 19.55 | 20.25 | 20.25 | 13,679,000 |
| Sep 26, 2024 | 19.75 | 19.90 | 19.30 | 19.30 | 19.30 | 2,971,000 |
| Sep 25, 2024 | 19.80 | 19.95 | 19.40 | 19.70 | 19.70 | 5,802,000 |
| Sep 24, 2024 | 18.70 | 20.10 | 18.70 | 19.75 | 19.75 | 6,770,000 |
| Sep 23, 2024 | 18.70 | 18.75 | 18.50 | 18.65 | 18.65 | 577,000 |
| Sep 20, 2024 | 18.80 | 18.80 | 18.60 | 18.65 | 18.65 | 591,000 |
| Sep 19, 2024 | 18.50 | 18.65 | 18.40 | 18.60 | 18.60 | 467,000 |
| Sep 18, 2024 | 18.50 | 18.70 | 18.40 | 18.40 | 18.40 | 868,000 |
| Sep 16, 2024 | 18.50 | 18.50 | 18.30 | 18.40 | 18.40 | 467,000 |
| Sep 13, 2024 | 18.25 | 18.40 | 18.25 | 18.35 | 18.35 | 597,000 |
| Sep 12, 2024 | 18.30 | 18.35 | 18.20 | 18.25 | 18.25 | 345,000 |
| Sep 11, 2024 | 18.10 | 18.30 | 18.00 | 18.10 | 18.10 | 451,000 |
| Sep 10, 2024 | 18.20 | 18.45 | 17.95 | 18.00 | 18.00 | 745,000 |
| Sep 09, 2024 | 18.05 | 18.20 | 17.80 | 18.10 | 18.10 | 935,000 |
| Sep 06, 2024 | 18.20 | 18.25 | 18.00 | 18.20 | 18.20 | 876,000 |
| Sep 05, 2024 | 18.45 | 18.65 | 18.20 | 18.20 | 18.20 | 1,071,000 |
| Sep 04, 2024 | 18.70 | 18.70 | 18.05 | 18.25 | 18.25 | 2,570,000 |
| Sep 03, 2024 | 19.10 | 19.20 | 19.00 | 19.00 | 19.00 | 892,000 |
| Sep 02, 2024 | 19.35 | 19.35 | 19.00 | 19.00 | 19.00 | 1,397,000 |
| Aug 30, 2024 | 19.10 | 19.30 | 19.05 | 19.25 | 19.25 | 1,697,000 |
| Aug 29, 2024 | 19.05 | 19.05 | 18.80 | 18.85 | 18.85 | 1,054,000 |
| Aug 28, 2024 | 18.95 | 19.10 | 18.90 | 19.00 | 19.00 | 546,000 |
| Aug 27, 2024 | 19.10 | 19.20 | 18.90 | 18.95 | 18.95 | 1,141,000 |
| Aug 26, 2024 | 18.80 | 19.60 | 18.80 | 19.05 | 19.05 | 2,700,000 |
| Aug 23, 2024 | 18.90 | 18.90 | 18.65 | 18.75 | 18.75 | 911,000 |
| Aug 22, 2024 | 18.75 | 18.95 | 18.75 | 18.85 | 18.85 | 592,000 |
| Aug 21, 2024 | 18.85 | 18.95 | 18.65 | 18.75 | 18.75 | 1,182,000 |
| Aug 20, 2024 | 19.05 | 19.15 | 18.80 | 18.85 | 18.85 | 1,053,000 |
| Aug 19, 2024 | 18.95 | 19.05 | 18.80 | 18.95 | 18.95 | 934,000 |
| Aug 16, 2024 | 19.20 | 19.20 | 18.85 | 18.85 | 18.85 | 1,418,000 |
| Aug 15, 2024 | 19.00 | 19.10 | 18.85 | 19.00 | 19.00 | 1,376,000 |
| Aug 14, 2024 | 19.10 | 19.20 | 18.80 | 18.80 | 18.80 | 1,514,000 |
| Aug 13, 2024 | 19.20 | 19.25 | 18.85 | 18.90 | 18.90 | 1,124,000 |
| Aug 12, 2024 | 19.10 | 19.30 | 18.95 | 19.05 | 19.05 | 1,560,000 |
| Aug 09, 2024 | 19.40 | 19.45 | 18.90 | 19.00 | 19.00 | 2,993,000 |
| Aug 08, 2024 | 18.95 | 19.15 | 18.70 | 18.85 | 18.85 | 2,158,000 |
| Aug 07, 2024 | 18.05 | 19.35 | 18.05 | 19.35 | 19.35 | 3,224,000 |
| Aug 06, 2024 | 17.65 | 18.45 | 17.10 | 18.05 | 18.05 | 4,336,000 |
| Aug 05, 2024 | 18.80 | 18.80 | 17.35 | 17.40 | 17.40 | 6,656,000 |
| Aug 02, 2024 | 19.45 | 19.75 | 19.25 | 19.25 | 19.25 | 1,923,000 |
| Aug 01, 2024 | 19.75 | 19.85 | 19.55 | 19.70 | 19.70 | 1,724,000 |
| Jul 31, 2024 | 19.30 | 19.60 | 19.30 | 19.50 | 19.50 | 1,031,000 |
| Jul 30, 2024 | 19.05 | 19.40 | 18.90 | 19.40 | 19.40 | 1,606,000 |
| Jul 29, 2024 | 19.45 | 19.45 | 18.95 | 18.95 | 18.95 | 1,739,000 |
| Jul 26, 2024 | 19.20 | 19.40 | 18.90 | 19.35 | 19.35 | 1,626,000 |
| Jul 23, 2024 | 19.30 | 19.70 | 19.30 | 19.65 | 19.65 | 2,005,000 |
| Jul 22, 2024 | 19.40 | 19.50 | 18.80 | 19.10 | 19.10 | 4,567,000 |
| Jul 19, 2024 | 20.10 | 20.10 | 19.45 | 19.50 | 19.50 | 5,802,000 |
| Jul 18, 2024 | 20.30 | 20.35 | 20.00 | 20.15 | 20.15 | 2,686,000 |
| Jul 17, 2024 | 20.55 | 20.60 | 20.30 | 20.30 | 20.30 | 2,577,000 |
| Jul 16, 2024 | 20.65 | 20.75 | 20.40 | 20.40 | 20.40 | 2,446,000 |
| Jul 15, 2024 | 20.65 | 20.80 | 20.20 | 20.40 | 20.40 | 4,133,000 |
| Jul 12, 2024 | 20.85 | 20.85 | 20.60 | 20.65 | 20.65 | 3,299,000 |
| Jul 11, 2024 | 21.15 | 21.20 | 20.75 | 20.80 | 20.80 | 2,961,000 |
| Jul 10, 2024 | 20.85 | 21.00 | 20.65 | 20.80 | 20.80 | 2,266,000 |
| Jul 09, 2024 | 21.35 | 21.45 | 20.60 | 20.70 | 20.70 | 5,699,000 |
| Jul 08, 2024 | 22.05 | 22.10 | 21.20 | 21.20 | 21.20 | 9,613,000 |
| Jul 05, 2024 | 22.45 | 22.50 | 22.00 | 22.25 | 22.25 | 5,661,000 |
| Jul 04, 2024 | 22.65 | 22.75 | 22.35 | 22.40 | 22.40 | 6,950,000 |
| Jul 03, 2024 | 21.95 | 23.05 | 21.85 | 22.95 | 22.95 | 15,613,000 |
| Jul 02, 2024 | 21.35 | 22.00 | 21.35 | 21.75 | 21.75 | 8,239,000 |
| Jul 01, 2024 | 21.30 | 21.45 | 21.00 | 21.10 | 21.10 | 2,606,000 |
| Jun 28, 2024 | 21.40 | 21.45 | 21.10 | 21.15 | 21.15 | 2,690,000 |
| Jun 27, 2024 | 21.45 | 21.45 | 21.10 | 21.15 | 21.15 | 2,586,000 |
| Jun 26, 2024 | 21.75 | 21.75 | 21.30 | 21.30 | 21.30 | 2,624,000 |
| Jun 25, 2024 | 21.30 | 21.75 | 21.10 | 21.70 | 21.70 | 4,098,000 |
| Jun 25, 2024 | 0.481559 Dividend | |||||
| Jun 24, 2024 | 21.80 | 21.80 | 21.55 | 21.70 | 21.22 | 4,244,000 |
| Jun 21, 2024 | 21.85 | 22.10 | 21.65 | 21.65 | 21.17 | 4,494,000 |
| Jun 20, 2024 | 21.60 | 21.75 | 21.50 | 21.65 | 21.17 | 2,744,000 |
| Jun 19, 2024 | 21.85 | 21.90 | 21.50 | 21.50 | 21.02 | 3,659,000 |
| Jun 18, 2024 | 22.10 | 22.10 | 21.50 | 21.60 | 21.12 | 4,180,000 |
| Jun 17, 2024 | 22.35 | 22.35 | 21.70 | 21.80 | 21.32 | 3,899,000 |
| Jun 14, 2024 | 22.15 | 22.45 | 22.00 | 22.30 | 21.81 | 4,602,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.