Franbo Lines Corp. (TPEX:2641)
Taiwan · Delayed Price · Currency is TWD 20.90
+0.10 (0.48%)
Oct 9, 2025, 1:30 PM CST
Franbo Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 20.85 | 21.10 | 20.80 | 20.90 | 20.90 | 0.48% | 2,065,329 |
| 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 |
| Aug 19, 2025 | 21.70 | 21.85 | 21.15 | 21.50 | 21.50 | 0.70% | 10,628,659 |
| Aug 18, 2025 | 21.15 | 21.60 | 21.00 | 21.35 | 21.35 | 2.40% | 9,706,722 |
| Aug 15, 2025 | 20.70 | 21.05 | 20.50 | 20.85 | 20.85 | 1.46% | 10,227,040 |
| Aug 14, 2025 | 20.00 | 20.85 | 19.95 | 20.55 | 20.55 | 5.12% | 12,981,493 |
| Aug 13, 2025 | 19.55 | 19.60 | 19.35 | 19.55 | 19.55 | 0.51% | 2,778,890 |
| Aug 12, 2025 | 19.35 | 19.60 | 19.25 | 19.45 | 19.45 | 0.78% | 2,113,188 |
| Aug 11, 2025 | 19.40 | 19.55 | 19.20 | 19.30 | 19.30 | - | 3,110,219 |
| Aug 8, 2025 | 18.85 | 19.45 | 18.85 | 19.30 | 19.30 | 2.93% | 3,923,620 |
| Aug 7, 2025 | 18.75 | 18.85 | 18.60 | 18.75 | 18.75 | 0.54% | 1,343,514 |
| Aug 6, 2025 | 18.60 | 18.85 | 18.50 | 18.65 | 18.65 | 0.27% | 1,708,671 |
| Aug 5, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | -0.53% | 1,237,847 |
| Aug 4, 2025 | 18.55 | 18.70 | 18.25 | 18.70 | 18.70 | 0.81% | 1,125,252 |
| Aug 1, 2025 | 18.50 | 18.75 | 18.25 | 18.55 | 18.55 | -0.27% | 1,148,448 |
| Jul 31, 2025 | 19.15 | 19.15 | 18.50 | 18.60 | 18.60 | -2.36% | 2,929,232 |