Franbo Lines Corp. (TPEX:2641)
Taiwan
· Delayed Price · Currency is TWD 17.10
-0.05 (-0.29%)
Apr 29, 2026, 1:30 PM CST
Franbo Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.95 | 17.20 | 16.80 | 17.15 | 17.15 | 1.48% | 1,033,538 |
| Apr 27, 2026 | 17.15 | 17.15 | 16.80 | 16.90 | 16.90 | -1.46% | 2,189,690 |
| Apr 24, 2026 | 17.40 | 17.40 | 17.05 | 17.15 | 17.15 | -1.15% | 1,710,476 |
| Apr 23, 2026 | 18.00 | 18.00 | 17.20 | 17.35 | 17.35 | -2.53% | 3,295,856 |
| Apr 22, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | 1,533,506 |
| Apr 21, 2026 | 18.00 | 18.10 | 17.95 | 18.00 | 18.00 | 0.84% | 1,186,309 |
| Apr 20, 2026 | 18.20 | 18.25 | 17.85 | 17.85 | 17.85 | -1.92% | 1,808,551 |
| Apr 17, 2026 | 18.45 | 18.45 | 18.20 | 18.20 | 18.20 | -0.27% | 1,186,539 |
| Apr 16, 2026 | 18.70 | 18.70 | 18.25 | 18.25 | 18.25 | -0.54% | 1,798,570 |
| Apr 15, 2026 | 18.15 | 18.45 | 18.15 | 18.35 | 18.35 | 1.38% | 1,746,316 |
| Apr 14, 2026 | 18.05 | 18.15 | 18.00 | 18.10 | 18.10 | 0.84% | 952,390 |
| Apr 13, 2026 | 18.10 | 18.10 | 17.90 | 17.95 | 17.95 | -1.10% | 1,015,352 |
| Apr 10, 2026 | 18.25 | 18.30 | 18.05 | 18.15 | 18.15 | 0.55% | 1,113,485 |
| Apr 9, 2026 | 18.20 | 18.25 | 18.05 | 18.05 | 18.05 | -0.55% | 945,750 |
| Apr 8, 2026 | 18.05 | 18.15 | 17.80 | 18.15 | 18.15 | 1.40% | 1,533,883 |
| Apr 7, 2026 | 17.95 | 18.00 | 17.80 | 17.90 | 17.90 | - | 894,577 |
| Apr 2, 2026 | 18.25 | 18.25 | 17.85 | 17.90 | 17.90 | -1.10% | 827,653 |
| Apr 1, 2026 | 18.00 | 18.20 | 17.90 | 18.10 | 18.10 | 2.55% | 1,218,963 |
| Mar 31, 2026 | 18.00 | 18.10 | 17.60 | 17.65 | 17.65 | -1.94% | 2,243,774 |
| Mar 30, 2026 | 17.90 | 18.15 | 17.90 | 18.00 | 18.00 | -0.28% | 1,150,022 |
| Mar 27, 2026 | 18.00 | 18.10 | 17.90 | 18.05 | 18.05 | - | 1,254,668 |
| Mar 26, 2026 | 18.35 | 18.50 | 18.00 | 18.05 | 18.05 | -1.63% | 1,673,622 |
| Mar 25, 2026 | 18.40 | 18.40 | 18.20 | 18.35 | 18.35 | 1.10% | 1,095,939 |
| Mar 24, 2026 | 18.35 | 18.45 | 18.00 | 18.15 | 18.15 | - | 1,102,674 |
| Mar 23, 2026 | 18.05 | 18.35 | 18.00 | 18.15 | 18.15 | -2.16% | 1,769,484 |
| Mar 20, 2026 | 18.80 | 18.90 | 18.50 | 18.55 | 18.55 | -1.33% | 2,244,485 |
| Mar 19, 2026 | 18.90 | 19.20 | 18.70 | 18.80 | 18.80 | -0.53% | 2,168,334 |
| Mar 18, 2026 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.05% | 1,965,335 |
| Mar 17, 2026 | 19.25 | 19.25 | 18.90 | 19.10 | 19.10 | 0.26% | 2,554,509 |
| Mar 16, 2026 | 18.75 | 19.25 | 18.65 | 19.05 | 19.05 | 1.87% | 2,435,649 |
| Mar 13, 2026 | 18.85 | 18.85 | 18.55 | 18.70 | 18.70 | -0.80% | 2,693,103 |
| Mar 12, 2026 | 19.10 | 19.20 | 18.75 | 18.85 | 18.85 | -0.79% | 2,294,782 |
| Mar 11, 2026 | 18.80 | 19.05 | 18.75 | 19.00 | 19.00 | 1.60% | 2,031,941 |
| Mar 10, 2026 | 19.05 | 19.05 | 18.60 | 18.70 | 18.70 | 0.54% | 2,497,050 |
| Mar 9, 2026 | 18.50 | 19.00 | 17.90 | 18.60 | 18.60 | -4.12% | 6,017,796 |
| Mar 6, 2026 | 19.65 | 19.65 | 19.20 | 19.40 | 19.40 | -2.51% | 6,171,016 |
| Mar 5, 2026 | 20.25 | 20.60 | 19.65 | 19.90 | 19.90 | -1.00% | 6,212,718 |
| Mar 4, 2026 | 21.10 | 21.25 | 20.00 | 20.10 | 20.10 | -4.06% | 10,307,078 |
| Mar 3, 2026 | 20.30 | 21.10 | 20.30 | 20.95 | 20.95 | 3.71% | 13,543,510 |
| Mar 2, 2026 | 21.25 | 21.35 | 20.15 | 20.20 | 20.20 | - | 8,348,627 |
| Feb 26, 2026 | 20.25 | 20.55 | 20.20 | 20.20 | 20.20 | 0.25% | 2,491,395 |
| Feb 25, 2026 | 20.05 | 20.40 | 20.05 | 20.15 | 20.15 | 1.26% | 3,609,886 |
| Feb 24, 2026 | 19.90 | 20.05 | 19.85 | 19.90 | 19.90 | 0.51% | 2,042,679 |
| Feb 23, 2026 | 19.80 | 19.90 | 19.75 | 19.80 | 19.80 | 0.76% | 1,906,323 |
| Feb 11, 2026 | 19.40 | 19.70 | 19.40 | 19.65 | 19.65 | 1.55% | 1,999,427 |
| Feb 10, 2026 | 19.35 | 19.50 | 19.30 | 19.35 | 19.35 | 0.26% | 1,643,651 |
| Feb 9, 2026 | 19.70 | 19.70 | 19.25 | 19.30 | 19.30 | -0.52% | 1,950,884 |
| Feb 6, 2026 | 19.80 | 19.80 | 19.20 | 19.40 | 19.40 | -2.27% | 3,896,242 |
| Feb 5, 2026 | 20.10 | 20.20 | 19.80 | 19.85 | 19.85 | -1.73% | 2,694,561 |
| Feb 4, 2026 | 20.00 | 20.20 | 19.80 | 20.20 | 20.20 | 1.25% | 1,660,491 |
| Feb 3, 2026 | 20.15 | 20.20 | 19.85 | 19.95 | 19.95 | -0.25% | 1,997,238 |
| Feb 2, 2026 | 20.65 | 20.65 | 19.85 | 20.00 | 20.00 | -1.23% | 4,328,336 |
| Jan 30, 2026 | 20.90 | 21.00 | 20.25 | 20.25 | 20.25 | -1.94% | 3,627,426 |
| Jan 29, 2026 | 21.15 | 21.15 | 20.60 | 20.65 | 20.65 | -1.43% | 3,735,529 |
| Jan 28, 2026 | 21.25 | 21.95 | 20.80 | 20.95 | 20.95 | 1.95% | 19,250,305 |
| Jan 27, 2026 | 20.60 | 20.90 | 20.45 | 20.55 | 20.55 | - | 2,735,925 |
| Jan 26, 2026 | 20.30 | 20.60 | 20.25 | 20.55 | 20.55 | 0.74% | 1,757,245 |
| Jan 23, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -1.92% | 3,409,359 |
| Jan 22, 2026 | 20.90 | 21.00 | 20.75 | 20.80 | 20.80 | 0.48% | 2,263,828 |
| Jan 21, 2026 | 20.95 | 21.00 | 20.70 | 20.70 | 20.70 | -0.24% | 2,928,265 |
| Jan 20, 2026 | 21.00 | 21.20 | 20.75 | 20.75 | 20.75 | -0.24% | 3,817,207 |
| Jan 19, 2026 | 20.70 | 21.00 | 20.60 | 20.80 | 20.80 | 0.48% | 3,002,239 |
| Jan 16, 2026 | 21.00 | 21.00 | 20.65 | 20.70 | 20.70 | -0.96% | 3,071,277 |
| Jan 15, 2026 | 20.75 | 21.00 | 20.60 | 20.90 | 20.90 | 0.72% | 2,785,160 |
| Jan 14, 2026 | 20.65 | 20.80 | 20.55 | 20.75 | 20.75 | 0.48% | 2,612,685 |
| Jan 13, 2026 | 21.00 | 21.10 | 20.55 | 20.65 | 20.65 | -1.90% | 3,154,486 |
| Jan 12, 2026 | 20.95 | 21.05 | 20.80 | 21.05 | 21.05 | 0.48% | 4,165,952 |
| Jan 9, 2026 | 20.85 | 21.10 | 20.60 | 20.95 | 20.95 | 0.72% | 4,894,776 |
| Jan 8, 2026 | 20.75 | 21.10 | 20.60 | 20.80 | 20.80 | 0.24% | 9,549,644 |
| Jan 7, 2026 | 19.95 | 20.90 | 19.90 | 20.75 | 20.75 | 4.27% | 6,803,853 |
| Jan 6, 2026 | 19.70 | 19.90 | 19.65 | 19.90 | 19.90 | 1.02% | 2,028,966 |
| Jan 5, 2026 | 20.10 | 20.10 | 19.70 | 19.70 | 19.70 | -1.75% | 3,598,316 |
| Jan 2, 2026 | 20.25 | 20.45 | 20.05 | 20.05 | 20.05 | - | 2,239,436 |
| Dec 31, 2025 | 20.15 | 20.25 | 20.05 | 20.05 | 20.05 | -0.50% | 1,600,031 |
| Dec 30, 2025 | 20.15 | 20.25 | 20.05 | 20.15 | 20.15 | -0.49% | 1,418,595 |
| Dec 29, 2025 | 20.35 | 20.45 | 20.25 | 20.25 | 20.25 | -0.49% | 1,722,441 |
| Dec 26, 2025 | 20.15 | 20.40 | 20.05 | 20.35 | 20.35 | 0.99% | 1,909,602 |
| Dec 24, 2025 | 20.35 | 20.55 | 20.15 | 20.15 | 20.15 | -0.98% | 2,651,470 |
| Dec 23, 2025 | 20.50 | 20.60 | 20.30 | 20.35 | 20.35 | -0.73% | 1,441,114 |
| Dec 22, 2025 | 20.45 | 20.55 | 20.20 | 20.50 | 20.50 | 0.74% | 2,436,048 |
| Dec 19, 2025 | 20.30 | 20.45 | 20.20 | 20.35 | 20.35 | 0.49% | 1,923,673 |
| Dec 18, 2025 | 20.70 | 20.70 | 20.20 | 20.25 | 20.25 | -2.64% | 4,051,503 |
| Dec 17, 2025 | 20.70 | 20.95 | 20.60 | 20.80 | 20.80 | 1.22% | 3,037,629 |
| Dec 16, 2025 | 20.85 | 20.85 | 20.30 | 20.55 | 20.55 | -0.72% | 2,850,812 |
| Dec 15, 2025 | 20.70 | 21.00 | 20.60 | 20.70 | 20.70 | 0.49% | 3,387,731 |
| Dec 12, 2025 | 21.00 | 21.00 | 20.50 | 20.60 | 20.60 | -1.67% | 4,666,028 |
| Dec 11, 2025 | 21.20 | 21.25 | 20.90 | 20.95 | 20.95 | 0.24% | 4,534,602 |
| Dec 10, 2025 | 20.90 | 21.00 | 20.60 | 20.90 | 20.90 | -1.42% | 5,082,980 |
| Dec 9, 2025 | 20.95 | 21.20 | 20.75 | 21.20 | 21.20 | 0.95% | 3,173,871 |
| Dec 8, 2025 | 21.35 | 21.35 | 20.95 | 21.00 | 21.00 | -2.55% | 5,703,696 |
| 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 |