Franbo Lines Corp. (TPEX:2641)
Taiwan · Delayed Price · Currency is TWD 21.65
+0.05 (0.23%)
Nov 3, 2025, 1:30 PM CST
Franbo Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.20 | 22.25 | 21.50 | 21.60 | 21.60 | -1.14% | 7,442,720 |
| Oct 30, 2025 | 21.30 | 22.20 | 21.30 | 21.85 | 21.85 | 3.31% | 12,798,382 |
| Oct 29, 2025 | 21.15 | 21.15 | 20.80 | 21.15 | 21.15 | 1.20% | 2,083,478 |
| Oct 28, 2025 | 20.80 | 21.00 | 20.65 | 20.90 | 20.90 | 0.48% | 2,083,119 |
| Oct 27, 2025 | 20.80 | 20.90 | 20.60 | 20.80 | 20.80 | -0.72% | 3,399,107 |
| Oct 23, 2025 | 21.05 | 21.10 | 20.85 | 20.95 | 20.95 | -1.18% | 1,634,369 |
| Oct 22, 2025 | 21.15 | 21.35 | 21.00 | 21.20 | 21.20 | 0.95% | 2,110,962 |
| Oct 21, 2025 | 21.05 | 21.05 | 20.80 | 21.00 | 21.00 | 0.72% | 2,179,964 |
| Oct 20, 2025 | 21.55 | 21.60 | 20.85 | 20.85 | 20.85 | -2.34% | 5,597,318 |
| Oct 17, 2025 | 21.70 | 22.05 | 21.30 | 21.35 | 21.35 | -0.70% | 6,230,663 |
| Oct 16, 2025 | 21.65 | 21.80 | 21.35 | 21.50 | 21.50 | -0.46% | 5,140,406 |
| Oct 15, 2025 | 21.50 | 22.15 | 21.15 | 21.60 | 21.60 | -2.70% | 12,669,853 |
| Oct 14, 2025 | 21.35 | 22.95 | 21.35 | 22.20 | 22.20 | 5.97% | 32,751,958 |
| Oct 13, 2025 | 20.60 | 21.05 | 20.45 | 20.95 | 20.95 | 0.24% | 3,307,051 |
| Oct 9, 2025 | 20.85 | 21.10 | 20.80 | 20.90 | 20.90 | 0.48% | 2,069,576 |
| Oct 8, 2025 | 20.75 | 20.90 | 20.65 | 20.80 | 20.80 | 0.24% | 1,402,172 |
| Oct 7, 2025 | 20.60 | 20.80 | 20.50 | 20.75 | 20.75 | 1.72% | 1,461,283 |
| Oct 3, 2025 | 20.30 | 20.60 | 20.25 | 20.40 | 20.40 | - | 2,314,896 |
| Oct 2, 2025 | 20.65 | 20.70 | 20.25 | 20.40 | 20.40 | -1.69% | 3,368,297 |
| Oct 1, 2025 | 21.00 | 21.00 | 20.65 | 20.75 | 20.75 | -1.43% | 2,947,696 |
| Sep 30, 2025 | 21.10 | 21.20 | 20.75 | 21.05 | 21.05 | -0.71% | 3,122,026 |
| Sep 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 26, 2025 | 21.70 | 21.70 | 21.05 | 21.20 | 21.20 | -1.85% | 3,394,830 |
| Sep 25, 2025 | 21.40 | 21.70 | 21.35 | 21.60 | 21.60 | 1.89% | 3,677,734 |
| Sep 24, 2025 | 20.95 | 21.35 | 20.95 | 21.20 | 21.20 | 1.44% | 2,740,210 |
| Sep 23, 2025 | 21.25 | 21.35 | 20.70 | 20.90 | 20.90 | -2.34% | 5,328,562 |
| Sep 22, 2025 | 22.40 | 22.40 | 21.35 | 21.40 | 21.40 | -3.82% | 7,595,000 |
| Sep 19, 2025 | 22.35 | 22.50 | 22.20 | 22.25 | 22.25 | - | 6,526,100 |
| Sep 18, 2025 | 22.05 | 22.55 | 21.95 | 22.25 | 22.25 | 1.37% | 9,851,907 |
| Sep 17, 2025 | 21.65 | 22.20 | 21.55 | 21.95 | 21.95 | 1.86% | 6,561,002 |
| Sep 16, 2025 | 21.50 | 21.60 | 21.25 | 21.55 | 21.55 | 0.94% | 3,252,455 |
| Sep 15, 2025 | 21.40 | 21.60 | 21.25 | 21.35 | 21.35 | -1.16% | 3,969,760 |
| Sep 12, 2025 | 22.65 | 22.65 | 21.50 | 21.60 | 21.60 | -4.42% | 15,752,451 |
| Sep 11, 2025 | 22.10 | 22.75 | 21.80 | 22.60 | 22.60 | 7.88% | 26,903,944 |
| Sep 10, 2025 | 20.50 | 21.15 | 20.40 | 20.95 | 20.95 | 2.95% | 5,280,672 |
| Sep 9, 2025 | 20.45 | 20.50 | 20.30 | 20.35 | 20.35 | 0.25% | 1,655,116 |
| Sep 8, 2025 | 20.50 | 20.55 | 20.15 | 20.30 | 20.30 | -0.49% | 1,886,535 |
| Sep 5, 2025 | 20.45 | 20.45 | 20.20 | 20.40 | 20.40 | 0.99% | 2,099,866 |
| Sep 4, 2025 | 20.30 | 20.40 | 20.15 | 20.20 | 20.20 | 0.25% | 3,147,009 |
| Sep 3, 2025 | 20.30 | 20.40 | 20.10 | 20.15 | 20.15 | -0.49% | 2,561,035 |
| Sep 2, 2025 | 20.60 | 20.65 | 20.25 | 20.25 | 20.25 | -1.22% | 3,027,814 |
| Sep 1, 2025 | 20.85 | 21.20 | 20.40 | 20.50 | 20.50 | -0.49% | 2,960,168 |
| Aug 29, 2025 | 21.25 | 21.25 | 20.55 | 20.60 | 20.60 | -2.37% | 3,728,164 |
| Aug 28, 2025 | 21.00 | 21.55 | 20.95 | 21.10 | 21.10 | 0.72% | 4,702,884 |
| Aug 27, 2025 | 20.90 | 21.20 | 20.85 | 20.95 | 20.95 | 1.45% | 3,307,122 |
| Aug 26, 2025 | 21.10 | 21.10 | 20.60 | 20.65 | 20.65 | -1.90% | 3,124,312 |
| Aug 25, 2025 | 21.35 | 21.45 | 20.95 | 21.05 | 21.05 | -0.24% | 3,961,081 |
| Aug 22, 2025 | 21.60 | 21.75 | 21.05 | 21.10 | 21.10 | -1.86% | 6,922,529 |
| Aug 21, 2025 | 21.55 | 21.60 | 21.30 | 21.50 | 21.50 | 1.65% | 5,678,113 |
| Aug 20, 2025 | 21.70 | 21.70 | 21.05 | 21.15 | 21.15 | -1.63% | 7,619,348 |