Taipei Exchange - Delayed Quote TWD
Franbo Lines Corp. (2641.TWO)
As of 1:07 PM GMT+8. Market Open.
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 19.15 | 19.25 | 19.00 | 19.15 | 19.15 | 1,884,539 |
| Nov 6, 2024 | 19.10 | 19.10 | 18.85 | 18.90 | 18.90 | 1,242,000 |
| Nov 5, 2024 | 18.85 | 19.25 | 18.85 | 18.95 | 18.95 | 1,645,000 |
| Nov 4, 2024 | 19.10 | 19.20 | 18.80 | 18.85 | 18.85 | 1,316,000 |
| Nov 1, 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 9, 2024 | 19.40 | 19.40 | 18.90 | 18.90 | 18.90 | 1,868,000 |
| Oct 8, 2024 | 19.65 | 19.65 | 19.30 | 19.30 | 19.30 | 1,396,000 |
| Oct 7, 2024 | 19.65 | 19.65 | 19.35 | 19.50 | 19.50 | 1,861,000 |
| Oct 4, 2024 | 19.75 | 19.85 | 19.40 | 19.55 | 19.55 | 3,562,000 |
| Oct 1, 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 9, 2024 | 18.05 | 18.20 | 17.80 | 18.10 | 18.10 | 935,000 |
| Sep 6, 2024 | 18.20 | 18.25 | 18.00 | 18.20 | 18.20 | 876,000 |
| Sep 5, 2024 | 18.45 | 18.65 | 18.20 | 18.20 | 18.20 | 1,071,000 |
| Sep 4, 2024 | 18.70 | 18.70 | 18.05 | 18.25 | 18.25 | 2,570,000 |
| Sep 3, 2024 | 19.10 | 19.20 | 19.00 | 19.00 | 19.00 | 892,000 |
| Sep 2, 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 9, 2024 | 19.40 | 19.45 | 18.90 | 19.00 | 19.00 | 2,993,000 |
| Aug 8, 2024 | 18.95 | 19.15 | 18.70 | 18.85 | 18.85 | 2,158,000 |
| Aug 7, 2024 | 18.05 | 19.35 | 18.05 | 19.35 | 19.35 | 3,224,000 |
| Aug 6, 2024 | 17.65 | 18.45 | 17.10 | 18.05 | 18.05 | 4,336,000 |
| Aug 5, 2024 | 18.80 | 18.80 | 17.35 | 17.40 | 17.40 | 6,656,000 |
| Aug 2, 2024 | 19.45 | 19.75 | 19.25 | 19.25 | 19.25 | 1,923,000 |
| Aug 1, 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 9, 2024 | 21.35 | 21.45 | 20.60 | 20.70 | 20.70 | 5,699,000 |
| Jul 8, 2024 | 22.05 | 22.10 | 21.20 | 21.20 | 21.20 | 9,613,000 |
| Jul 5, 2024 | 22.45 | 22.50 | 22.00 | 22.25 | 22.25 | 5,661,000 |
| Jul 4, 2024 | 22.65 | 22.75 | 22.35 | 22.40 | 22.40 | 6,950,000 |
| Jul 3, 2024 | 21.95 | 23.05 | 21.85 | 22.95 | 22.95 | 15,613,000 |
| Jul 2, 2024 | 21.35 | 22.00 | 21.35 | 21.75 | 21.75 | 8,239,000 |
| Jul 1, 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 | 0.48 Dividend | |||||
| Jun 25, 2024 | 21.30 | 21.75 | 21.10 | 21.70 | 21.70 | 4,098,000 |
| 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 |
| Jun 13, 2024 | 22.20 | 22.35 | 21.80 | 21.90 | 21.41 | 5,360,000 |
| Jun 12, 2024 | 22.75 | 23.00 | 21.50 | 21.75 | 21.27 | 13,030,000 |
| Jun 11, 2024 | 24.10 | 24.90 | 22.60 | 22.80 | 22.29 | 22,902,000 |
| Jun 7, 2024 | 23.85 | 24.40 | 23.50 | 23.95 | 23.42 | 12,446,000 |
| Jun 6, 2024 | 24.05 | 24.25 | 23.50 | 23.80 | 23.27 | 12,837,000 |
| Jun 5, 2024 | 23.15 | 24.15 | 23.15 | 23.60 | 23.08 | 19,426,000 |
| Jun 4, 2024 | 23.40 | 23.40 | 22.75 | 22.80 | 22.29 | 11,458,000 |
| Jun 3, 2024 | 24.35 | 24.40 | 23.10 | 23.60 | 23.08 | 16,989,000 |
| May 31, 2024 | 23.95 | 25.10 | 23.30 | 23.55 | 23.03 | 39,574,000 |
| May 30, 2024 | 23.35 | 24.15 | 23.20 | 23.40 | 22.88 | 21,792,000 |
| May 29, 2024 | 23.70 | 24.30 | 23.10 | 23.25 | 22.73 | 32,212,000 |
| May 28, 2024 | 22.90 | 24.05 | 22.70 | 23.40 | 22.88 | 51,534,000 |
| May 27, 2024 | 21.20 | 22.15 | 21.20 | 22.10 | 21.61 | 15,042,000 |
| May 24, 2024 | 20.50 | 21.00 | 20.50 | 20.85 | 20.39 | 2,240,000 |
| May 23, 2024 | 21.00 | 21.00 | 20.50 | 20.55 | 20.09 | 2,686,000 |
| May 22, 2024 | 20.70 | 21.10 | 20.50 | 20.95 | 20.49 | 3,051,000 |
| May 21, 2024 | 21.10 | 21.10 | 20.65 | 20.70 | 20.24 | 4,440,000 |
| May 20, 2024 | 21.45 | 21.65 | 20.95 | 21.10 | 20.63 | 4,530,000 |
| May 17, 2024 | 22.00 | 22.05 | 21.25 | 21.45 | 20.97 | 6,333,000 |
| May 16, 2024 | 21.50 | 21.95 | 21.20 | 21.90 | 21.41 | 8,764,000 |
| May 15, 2024 | 21.95 | 21.95 | 21.25 | 21.40 | 20.93 | 11,199,000 |
| May 14, 2024 | 22.30 | 22.40 | 21.70 | 21.85 | 21.37 | 18,003,000 |
| May 13, 2024 | 22.45 | 23.40 | 21.90 | 22.05 | 21.56 | 39,434,000 |
| May 10, 2024 | 21.25 | 22.30 | 20.95 | 22.05 | 21.56 | 27,012,000 |
| May 9, 2024 | 21.00 | 21.45 | 20.75 | 21.10 | 20.63 | 12,452,000 |
| May 8, 2024 | 21.65 | 22.70 | 20.50 | 20.65 | 20.19 | 34,917,000 |
| May 7, 2024 | 20.45 | 20.85 | 20.35 | 20.75 | 20.29 | 7,208,000 |
| May 6, 2024 | 20.50 | 20.60 | 20.20 | 20.25 | 19.80 | 2,952,000 |
| May 3, 2024 | 20.70 | 20.75 | 20.40 | 20.45 | 20.00 | 3,531,000 |
| May 2, 2024 | 20.30 | 20.70 | 20.25 | 20.45 | 20.00 | 8,337,000 |
| Apr 30, 2024 | 20.35 | 20.35 | 19.90 | 19.95 | 19.51 | 2,187,000 |
| Apr 29, 2024 | 20.40 | 20.85 | 20.15 | 20.25 | 19.80 | 6,470,000 |
| Apr 26, 2024 | 19.85 | 20.40 | 19.75 | 20.15 | 19.70 | 5,777,000 |
| Apr 25, 2024 | 19.85 | 20.00 | 19.70 | 19.75 | 19.31 | 1,283,000 |
| Apr 24, 2024 | 19.80 | 20.00 | 19.45 | 19.90 | 19.46 | 2,644,000 |
| Apr 23, 2024 | 20.05 | 20.10 | 19.70 | 19.85 | 19.41 | 1,687,000 |
| Apr 22, 2024 | 20.20 | 20.60 | 19.65 | 19.75 | 19.31 | 7,496,000 |
| Apr 19, 2024 | 19.65 | 20.55 | 19.60 | 19.90 | 19.46 | 8,016,000 |
| Apr 18, 2024 | 19.70 | 19.80 | 19.35 | 19.60 | 19.17 | 1,691,000 |
| Apr 17, 2024 | 19.60 | 19.90 | 19.55 | 19.65 | 19.21 | 1,848,000 |
| Apr 16, 2024 | 20.15 | 20.15 | 19.35 | 19.45 | 19.02 | 3,114,000 |
| Apr 15, 2024 | 20.40 | 20.40 | 20.10 | 20.15 | 19.70 | 2,896,000 |
| Apr 12, 2024 | 20.00 | 20.15 | 19.75 | 20.10 | 19.65 | 3,069,000 |
| Apr 11, 2024 | 19.90 | 20.05 | 19.70 | 19.80 | 19.36 | 3,382,000 |
| Apr 10, 2024 | 19.55 | 19.70 | 19.45 | 19.65 | 19.21 | 1,435,000 |
| Apr 9, 2024 | 19.35 | 19.75 | 19.30 | 19.50 | 19.07 | 2,782,000 |
| Apr 8, 2024 | 19.00 | 19.35 | 19.00 | 19.20 | 18.77 | 1,973,000 |
| Apr 3, 2024 | 19.20 | 19.20 | 19.00 | 19.00 | 18.58 | 2,287,000 |
| Apr 2, 2024 | 19.70 | 19.70 | 19.15 | 19.20 | 18.77 | 2,919,000 |
| Apr 1, 2024 | 19.70 | 19.75 | 19.55 | 19.60 | 19.17 | 1,488,000 |
| Mar 29, 2024 | 19.90 | 19.95 | 19.60 | 19.65 | 19.21 | 1,187,000 |
| Mar 28, 2024 | 20.05 | 20.10 | 19.80 | 19.80 | 19.36 | 1,837,000 |
| Mar 27, 2024 | 19.85 | 20.15 | 19.80 | 20.10 | 19.65 | 1,618,000 |
| Mar 26, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.00 | - |
| Mar 25, 2024 | 20.55 | 20.80 | 20.45 | 20.45 | 20.00 | 2,112,000 |
| Mar 22, 2024 | 20.80 | 20.80 | 20.45 | 20.65 | 20.19 | 2,256,000 |
| Mar 21, 2024 | 20.80 | 20.90 | 20.55 | 20.70 | 20.24 | 1,893,000 |
| Mar 20, 2024 | 20.95 | 21.15 | 20.55 | 20.75 | 20.29 | 3,590,000 |
| Mar 19, 2024 | 20.40 | 21.35 | 20.35 | 21.05 | 20.58 | 10,386,000 |
| Mar 18, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.26 | - |
| Mar 15, 2024 | 20.30 | 20.30 | 19.65 | 19.70 | 19.26 | 4,250,000 |
| Mar 14, 2024 | 20.55 | 20.60 | 20.20 | 20.30 | 19.85 | 2,035,000 |
| Mar 13, 2024 | 20.80 | 20.80 | 20.30 | 20.30 | 19.85 | 2,607,000 |
| Mar 12, 2024 | 21.00 | 21.10 | 20.50 | 20.80 | 20.34 | 3,796,000 |
| Mar 11, 2024 | 20.50 | 20.75 | 20.30 | 20.75 | 20.29 | 3,295,000 |
| Mar 8, 2024 | 20.60 | 20.65 | 20.00 | 20.10 | 19.65 | 5,181,000 |
| Mar 7, 2024 | 20.75 | 20.85 | 20.30 | 20.35 | 19.90 | 3,742,000 |
| Mar 6, 2024 | 21.05 | 21.30 | 20.85 | 20.90 | 20.44 | 3,150,000 |
| Mar 5, 2024 | 21.40 | 21.55 | 21.05 | 21.20 | 20.73 | 4,727,000 |
| Mar 4, 2024 | 21.00 | 21.20 | 20.70 | 21.15 | 20.68 | 4,723,000 |
| Mar 1, 2024 | 21.05 | 21.10 | 20.65 | 20.80 | 20.34 | 2,707,000 |
| Feb 29, 2024 | 20.75 | 21.10 | 20.75 | 20.85 | 20.39 | 6,808,000 |
| Feb 27, 2024 | 20.80 | 20.85 | 20.25 | 20.30 | 19.85 | 3,202,000 |
| Feb 26, 2024 | 20.60 | 20.80 | 20.50 | 20.70 | 20.24 | 3,226,000 |
| Feb 23, 2024 | 20.75 | 20.75 | 20.25 | 20.40 | 19.95 | 3,378,000 |
| Feb 22, 2024 | 20.50 | 20.85 | 20.20 | 20.60 | 20.14 | 5,032,000 |
| Feb 21, 2024 | 20.60 | 20.85 | 20.50 | 20.65 | 20.19 | 8,452,000 |
| Feb 20, 2024 | 19.95 | 20.35 | 19.85 | 20.20 | 19.75 | 6,295,000 |
| Feb 19, 2024 | 19.55 | 19.90 | 19.45 | 19.75 | 19.31 | 2,386,000 |
| Feb 16, 2024 | 19.40 | 19.55 | 19.25 | 19.45 | 19.02 | 2,437,000 |
| Feb 15, 2024 | 19.05 | 19.30 | 18.75 | 19.30 | 18.87 | 2,512,000 |
| Feb 5, 2024 | 19.00 | 19.05 | 18.75 | 18.90 | 18.48 | 2,468,000 |
| Feb 2, 2024 | 19.50 | 19.50 | 19.10 | 19.10 | 18.68 | 2,894,000 |
| Feb 1, 2024 | 19.35 | 19.65 | 19.35 | 19.55 | 19.12 | 2,353,000 |
| Jan 31, 2024 | 19.55 | 19.70 | 19.20 | 19.25 | 18.82 | 2,811,000 |
| Jan 30, 2024 | 20.05 | 20.05 | 19.60 | 19.60 | 19.17 | 2,901,000 |
| Jan 29, 2024 | 19.90 | 20.05 | 19.85 | 20.05 | 19.61 | 1,885,000 |
| Jan 26, 2024 | 20.05 | 20.25 | 19.85 | 19.90 | 19.46 | 2,147,000 |
| Jan 25, 2024 | 20.50 | 20.50 | 20.00 | 20.05 | 19.61 | 2,688,000 |
| Jan 24, 2024 | 20.45 | 20.75 | 20.35 | 20.35 | 19.90 | 2,938,000 |
| Jan 23, 2024 | 20.60 | 20.85 | 20.40 | 20.45 | 20.00 | 2,458,000 |
| Jan 22, 2024 | 20.55 | 20.65 | 20.20 | 20.65 | 20.19 | 3,240,000 |
| Jan 19, 2024 | 20.55 | 20.70 | 20.30 | 20.55 | 20.09 | 3,019,000 |
| Jan 18, 2024 | 20.15 | 20.35 | 19.90 | 20.30 | 19.85 | 3,042,000 |
| Jan 17, 2024 | 20.35 | 20.55 | 19.85 | 20.05 | 19.61 | 4,049,000 |
| Jan 16, 2024 | 20.80 | 20.80 | 20.25 | 20.30 | 19.85 | 2,750,000 |
| Jan 15, 2024 | 20.90 | 21.05 | 20.55 | 20.70 | 20.24 | 4,028,515 |
| Jan 12, 2024 | 20.50 | 20.85 | 20.40 | 20.50 | 20.05 | 3,726,000 |
| Jan 11, 2024 | 20.35 | 20.60 | 20.15 | 20.35 | 19.90 | 3,635,000 |
| Jan 10, 2024 | 20.70 | 20.85 | 19.90 | 20.20 | 19.75 | 8,692,000 |
| Jan 9, 2024 | 21.40 | 21.40 | 20.65 | 20.90 | 20.44 | 10,073,000 |
| Jan 8, 2024 | 22.35 | 22.35 | 21.75 | 21.90 | 21.41 | 7,012,000 |
| Jan 5, 2024 | 22.25 | 22.40 | 21.65 | 22.35 | 21.85 | 16,642,000 |
| Jan 4, 2024 | 21.95 | 22.90 | 21.80 | 22.10 | 21.61 | 37,799,000 |
| Jan 3, 2024 | 21.75 | 22.00 | 21.50 | 21.85 | 21.37 | 15,409,000 |
| Jan 2, 2024 | 21.80 | 22.25 | 21.35 | 21.35 | 20.88 | 12,082,000 |
| Dec 29, 2023 | 21.10 | 21.20 | 20.85 | 21.10 | 20.63 | 3,641,000 |
| Dec 28, 2023 | 21.55 | 21.55 | 20.90 | 20.90 | 20.44 | 4,105,000 |
| Dec 27, 2023 | 21.65 | 21.80 | 21.25 | 21.35 | 20.88 | 6,823,000 |
| Dec 26, 2023 | 21.00 | 21.40 | 21.00 | 21.40 | 20.93 | 7,284,000 |
| Dec 25, 2023 | 21.50 | 21.60 | 20.55 | 20.75 | 20.29 | 13,158,000 |
| Dec 22, 2023 | 21.90 | 22.10 | 21.55 | 21.70 | 21.22 | 13,134,000 |
| Dec 21, 2023 | 21.00 | 22.40 | 20.80 | 22.05 | 21.56 | 28,125,000 |
| Dec 20, 2023 | 20.85 | 21.15 | 20.60 | 21.10 | 20.63 | 4,495,000 |
| Dec 19, 2023 | 21.25 | 21.35 | 20.55 | 20.90 | 20.44 | 6,653,000 |
| Dec 18, 2023 | 20.95 | 21.75 | 20.75 | 21.15 | 20.68 | 12,562,000 |
| Dec 15, 2023 | 20.80 | 21.10 | 20.70 | 20.70 | 20.24 | 6,316,000 |
| Dec 14, 2023 | 21.65 | 21.75 | 20.60 | 20.75 | 20.29 | 14,361,000 |
| Dec 13, 2023 | 21.80 | 22.25 | 21.45 | 21.60 | 21.12 | 10,094,000 |
| Dec 12, 2023 | 21.95 | 22.20 | 21.40 | 21.50 | 21.02 | 12,932,000 |
| Dec 11, 2023 | 22.20 | 22.30 | 21.55 | 21.90 | 21.41 | 12,030,000 |
| Dec 8, 2023 | 22.00 | 22.50 | 21.65 | 21.75 | 21.27 | 19,274,000 |
| Dec 7, 2023 | 22.60 | 22.80 | 22.00 | 22.15 | 21.66 | 22,841,000 |
| Dec 6, 2023 | 22.20 | 23.45 | 21.95 | 22.90 | 22.39 | 35,042,000 |
| Dec 5, 2023 | 24.00 | 24.30 | 22.70 | 23.00 | 22.49 | 107,661,000 |
| Dec 4, 2023 | 22.00 | 22.10 | 21.40 | 22.10 | 21.61 | 33,397,000 |
| Dec 1, 2023 | 18.70 | 20.10 | 18.55 | 20.10 | 19.65 | 35,363,000 |
| Nov 30, 2023 | 18.65 | 18.80 | 18.30 | 18.30 | 17.89 | 5,840,000 |
| Nov 29, 2023 | 18.75 | 18.80 | 18.15 | 18.15 | 17.75 | 4,441,000 |
| Nov 28, 2023 | 18.25 | 19.20 | 18.20 | 18.45 | 18.04 | 21,270,000 |
| Nov 27, 2023 | 18.25 | 18.45 | 17.75 | 17.75 | 17.36 | 6,254,000 |
| Nov 24, 2023 | 17.60 | 17.75 | 17.40 | 17.40 | 17.01 | 2,477,000 |
| Nov 23, 2023 | 17.50 | 17.60 | 17.30 | 17.30 | 16.92 | 1,110,000 |
| Nov 22, 2023 | 17.40 | 17.55 | 17.30 | 17.45 | 17.06 | 1,583,000 |
| Nov 21, 2023 | 17.50 | 17.50 | 17.30 | 17.30 | 16.92 | 1,851,000 |
| Nov 20, 2023 | 17.50 | 17.55 | 17.30 | 17.40 | 17.01 | 2,019,000 |
| Nov 17, 2023 | 17.50 | 17.70 | 17.35 | 17.55 | 17.16 | 3,623,000 |
| Nov 16, 2023 | 17.00 | 17.30 | 16.80 | 17.30 | 16.92 | 3,439,000 |
| Nov 15, 2023 | 16.90 | 16.90 | 16.70 | 16.90 | 16.52 | 1,517,000 |
| Nov 14, 2023 | 16.65 | 17.00 | 16.65 | 16.65 | 16.28 | 1,475,000 |
| Nov 13, 2023 | 16.75 | 16.80 | 16.60 | 16.60 | 16.23 | 1,476,000 |
| Nov 10, 2023 | 16.55 | 16.70 | 16.40 | 16.60 | 16.23 | 1,859,000 |
| Nov 9, 2023 | 16.50 | 16.65 | 16.40 | 16.45 | 16.08 | 2,352,000 |
| Nov 8, 2023 | 16.05 | 16.20 | 16.00 | 16.05 | 15.69 | 657,000 |
| Nov 7, 2023 | 16.25 | 16.25 | 16.00 | 16.05 | 15.69 | 738,000 |
Related Tickers
5608.TW Shih Wei Navigation Co., Ltd.
18.20
+0.55%
2605.TW Sincere Navigation Corporation
27.05
+0.19%
2611.TW Tze Shin International Co., Ltd.
23.55
+0.43%
2617.TW Taiwan Navigation Co., Ltd.
31.65
+0.16%
2606.TW U-Ming Marine Transport Corporation
57.10
+0.18%
2637.TW Wisdom Marine Lines Co., Limited (Cayman)
76.40
+0.26%
2607.TW Evergreen International Storage & Transport Corporation
31.70
-0.47%
2613.TW China Container Terminal Corporation
35.20
+0.86%
2609.TW Yang Ming Marine Transport Corporation
69.80
-1.41%
2615.TW Wan Hai Lines Ltd.
91.60
-2.14%