Franbo Lines Corp. (TPEX:2641)
Taiwan · Delayed Price · Currency is TWD 19.45
+0.15 (0.78%)
Aug 12, 2025, 1:30 PM CST
Franbo Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 19.35 | 19.60 | 19.25 | 19.45 | 19.45 | 0.78% | 2,110,187 |
| 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 |
| Jul 30, 2025 | 19.05 | 19.10 | 18.80 | 19.05 | 19.05 | 0.53% | 1,025,370 |
| Jul 29, 2025 | 19.30 | 19.40 | 18.95 | 18.95 | 18.95 | -2.07% | 2,287,990 |
| Jul 28, 2025 | 19.70 | 19.70 | 19.30 | 19.35 | 19.35 | -2.03% | 2,601,262 |
| Jul 25, 2025 | 19.80 | 20.30 | 19.75 | 19.75 | 19.75 | 1.28% | 8,205,686 |
| Jul 24, 2025 | 19.35 | 19.70 | 19.30 | 19.50 | 19.50 | 1.83% | 4,351,391 |
| Jul 23, 2025 | 18.70 | 19.25 | 18.70 | 19.15 | 19.15 | 2.96% | 1,833,588 |
| Jul 22, 2025 | 19.30 | 19.30 | 18.60 | 18.60 | 18.60 | -3.38% | 2,175,170 |
| Jul 21, 2025 | 19.30 | 19.45 | 19.10 | 19.25 | 19.25 | 0.52% | 1,178,618 |
| Jul 18, 2025 | 19.20 | 19.60 | 19.15 | 19.15 | 19.15 | 0.79% | 2,767,364 |
| Jul 17, 2025 | 19.20 | 19.30 | 19.00 | 19.00 | 19.00 | - | 2,287,476 |
| Jul 16, 2025 | 18.95 | 19.20 | 18.90 | 19.00 | 19.00 | 0.80% | 2,794,597 |
| Jul 15, 2025 | 19.10 | 19.15 | 18.75 | 18.85 | 18.85 | - | 3,902,601 |
| Jul 14, 2025 | 18.55 | 19.00 | 18.45 | 18.85 | 18.85 | 3.01% | 4,762,890 |
| Jul 11, 2025 | 17.95 | 18.50 | 17.95 | 18.30 | 18.30 | 1.95% | 1,848,366 |
| Jul 10, 2025 | 18.40 | 18.40 | 17.95 | 17.95 | 17.95 | -1.64% | 1,773,455 |
| Jul 9, 2025 | 18.20 | 18.35 | 18.10 | 18.25 | 18.25 | 0.27% | 1,013,693 |
| Jul 8, 2025 | 18.30 | 18.45 | 17.85 | 18.20 | 18.20 | -0.27% | 2,146,344 |
| Jul 7, 2025 | 18.75 | 18.75 | 18.15 | 18.25 | 18.25 | -2.14% | 1,173,992 |
| Jul 4, 2025 | 19.00 | 19.15 | 18.65 | 18.65 | 18.65 | -2.10% | 1,619,609 |
| Jul 3, 2025 | 18.95 | 19.20 | 18.90 | 19.05 | 19.05 | 1.06% | 2,003,042 |
| Jul 2, 2025 | 18.75 | 18.95 | 18.70 | 18.85 | 18.85 | 0.80% | 1,458,553 |
| Jul 1, 2025 | 18.75 | 19.00 | 18.60 | 18.70 | 18.70 | - | 1,426,208 |
| Jun 30, 2025 | 19.30 | 19.30 | 18.70 | 18.70 | 18.70 | -2.86% | 2,229,349 |
| Jun 27, 2025 | 19.45 | 19.60 | 19.20 | 19.25 | 19.25 | -3.51% | 1,607,002 |
| Jun 26, 2025 | 19.90 | 20.00 | 19.80 | 19.95 | 19.46 | 0.50% | 2,364,109 |
| Jun 25, 2025 | 19.65 | 19.90 | 19.20 | 19.85 | 19.36 | 1.79% | 4,649,446 |
| Jun 24, 2025 | 19.50 | 19.60 | 19.40 | 19.50 | 19.02 | 2.09% | 1,565,420 |
| Jun 23, 2025 | 18.95 | 19.15 | 18.75 | 19.10 | 18.63 | -0.78% | 1,748,875 |
| Jun 20, 2025 | 19.70 | 19.70 | 19.00 | 19.25 | 18.78 | -2.53% | 3,894,609 |
| Jun 19, 2025 | 20.00 | 20.00 | 19.70 | 19.75 | 19.26 | -1.25% | 2,273,037 |
| Jun 18, 2025 | 20.15 | 20.15 | 19.95 | 20.00 | 19.51 | -0.50% | 2,056,789 |
| Jun 17, 2025 | 20.50 | 20.55 | 20.10 | 20.10 | 19.61 | -1.71% | 2,102,699 |
| Jun 16, 2025 | 20.25 | 20.60 | 20.00 | 20.45 | 19.95 | 0.49% | 3,012,851 |
| Jun 13, 2025 | 20.35 | 20.55 | 20.25 | 20.35 | 19.85 | 0.99% | 5,101,641 |
| Jun 12, 2025 | 20.20 | 20.25 | 20.00 | 20.15 | 19.66 | 0.25% | 1,412,816 |
| Jun 11, 2025 | 20.20 | 20.35 | 20.05 | 20.10 | 19.61 | -0.50% | 2,301,166 |
| Jun 10, 2025 | 20.05 | 20.30 | 20.05 | 20.20 | 19.70 | 2.54% | 2,909,442 |
| Jun 9, 2025 | 20.05 | 20.05 | 19.70 | 19.70 | 19.22 | -1.01% | 2,165,250 |
| Jun 6, 2025 | 20.00 | 20.10 | 19.85 | 19.90 | 19.41 | - | 2,638,234 |
| Jun 5, 2025 | 20.35 | 20.35 | 19.85 | 19.90 | 19.41 | -1.73% | 3,936,403 |
| Jun 4, 2025 | 20.35 | 20.40 | 20.15 | 20.25 | 19.75 | 0.25% | 2,115,253 |