Franbo Lines Corp. (TPEX:2641)
Taiwan
· Delayed Price · Currency is TWD 21.55
-0.50 (-2.27%)
At close: Dec 5, 2025
Franbo Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.80 | 22.00 | 21.35 | 21.55 | 21.55 | -2.27% | 13,809,720 |
| Dec 4, 2025 | 22.05 | 23.10 | 22.05 | 22.05 | 22.05 | 3.76% | 39,190,700 |
| Dec 3, 2025 | 21.45 | 21.70 | 21.20 | 21.25 | 21.25 | -1.39% | 6,399,675 |
| Dec 2, 2025 | 21.10 | 22.00 | 21.05 | 21.55 | 21.55 | 2.62% | 13,885,740 |
| Dec 1, 2025 | 21.05 | 21.50 | 21.00 | 21.00 | 21.00 | 1.20% | 7,721,593 |
| Nov 28, 2025 | 20.90 | 21.20 | 20.60 | 20.75 | 20.75 | 0.24% | 4,925,444 |
| Nov 27, 2025 | 21.05 | 21.25 | 20.55 | 20.70 | 20.70 | -1.43% | 5,454,595 |
| Nov 26, 2025 | 20.85 | 21.50 | 20.75 | 21.00 | 21.00 | 4.74% | 18,998,490 |
| Nov 25, 2025 | 19.70 | 20.35 | 19.65 | 20.05 | 20.05 | 2.82% | 4,654,900 |
| Nov 24, 2025 | 19.60 | 19.85 | 19.40 | 19.50 | 19.50 | - | 2,343,726 |
| Nov 21, 2025 | 19.65 | 20.00 | 19.30 | 19.50 | 19.50 | -0.76% | 7,165,126 |
| Nov 20, 2025 | 19.55 | 19.90 | 19.55 | 19.65 | 19.65 | 2.08% | 2,182,931 |
| Nov 19, 2025 | 19.50 | 19.95 | 19.10 | 19.25 | 19.25 | -0.52% | 2,693,089 |
| Nov 18, 2025 | 19.55 | 19.90 | 19.30 | 19.35 | 19.35 | -1.28% | 3,204,740 |
| Nov 17, 2025 | 20.15 | 20.15 | 19.60 | 19.60 | 19.60 | -2.73% | 4,592,598 |
| Nov 14, 2025 | 19.85 | 20.55 | 19.80 | 20.15 | 20.15 | 0.75% | 7,512,305 |
| Nov 13, 2025 | 20.35 | 20.35 | 19.95 | 20.00 | 20.00 | -1.72% | 4,438,987 |
| Nov 12, 2025 | 20.40 | 20.60 | 20.25 | 20.35 | 20.35 | 0.74% | 2,806,776 |
| Nov 11, 2025 | 20.65 | 20.75 | 20.20 | 20.20 | 20.20 | -1.70% | 4,616,576 |
| Nov 10, 2025 | 20.90 | 20.90 | 20.55 | 20.55 | 20.55 | -1.20% | 3,093,804 |
| Nov 7, 2025 | 21.30 | 21.30 | 20.55 | 20.80 | 20.80 | -4.15% | 11,912,250 |
| Nov 6, 2025 | 21.85 | 21.95 | 21.60 | 21.70 | 21.70 | 0.46% | 3,205,627 |
| Nov 5, 2025 | 21.20 | 21.60 | 21.00 | 21.60 | 21.60 | 1.41% | 2,532,631 |
| Nov 4, 2025 | 21.80 | 21.90 | 21.25 | 21.30 | 21.30 | -1.62% | 2,788,947 |
| Nov 3, 2025 | 21.90 | 22.00 | 21.50 | 21.65 | 21.65 | 0.23% | 2,722,069 |
| Oct 31, 2025 | 22.20 | 22.25 | 21.50 | 21.60 | 21.60 | -1.14% | 7,456,030 |
| Oct 30, 2025 | 21.30 | 22.20 | 21.30 | 21.85 | 21.85 | 3.31% | 12,798,380 |
| 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% | 12,669,850 |
| Oct 14, 2025 | 21.35 | 22.95 | 21.35 | 22.20 | 22.20 | 5.97% | 32,751,950 |
| 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 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% | 15,752,450 |
| Sep 11, 2025 | 22.10 | 22.75 | 21.80 | 22.60 | 22.60 | 7.88% | 26,903,940 |
| 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% | 10,628,650 |
| 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% | 12,981,490 |
| 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 |
| 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 |