UK markets open in 36 minutes
NIKKEI 225
39,583.08 +241.54 (+0.61%) HANG SENG
17,769.26 +52.79 (+0.30%) CRUDE OIL
82.27 +0.53 (+0.65%) GOLD FUTURES
2,337.80 +1.20 (+0.05%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,679.98 +703.39 (+1.47%)
Franbo Lines Corp. (2641.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 21.40 | 21.45 | 21.10 | 21.15 | 21.15 | 2,700,670 |
| 27 Jun 2024 | 21.45 | 21.45 | 21.10 | 21.15 | 21.15 | 2,586,000 |
| 26 Jun 2024 | 21.75 | 21.75 | 21.30 | 21.30 | 21.30 | 2,624,000 |
| 25 Jun 2024 | 21.30 | 21.75 | 21.10 | 21.70 | 21.70 | 4,098,000 |
| 25 Jun 2024 | 0.481559 Dividend | |||||
| 24 Jun 2024 | 21.80 | 21.80 | 21.55 | 21.70 | 21.22 | 4,244,000 |
| 21 Jun 2024 | 21.85 | 22.10 | 21.65 | 21.65 | 21.17 | 4,494,000 |
| 20 Jun 2024 | 21.60 | 21.75 | 21.50 | 21.65 | 21.17 | 2,744,000 |
| 19 Jun 2024 | 21.85 | 21.90 | 21.50 | 21.50 | 21.02 | 3,659,000 |
| 18 Jun 2024 | 22.10 | 22.10 | 21.50 | 21.60 | 21.12 | 4,180,000 |
| 17 Jun 2024 | 22.35 | 22.35 | 21.70 | 21.80 | 21.32 | 3,899,000 |
| 14 Jun 2024 | 22.15 | 22.45 | 22.00 | 22.30 | 21.81 | 4,602,000 |
| 13 Jun 2024 | 22.20 | 22.35 | 21.80 | 21.90 | 21.41 | 5,360,000 |
| 12 Jun 2024 | 22.75 | 23.00 | 21.50 | 21.75 | 21.27 | 13,030,000 |
| 11 Jun 2024 | 24.10 | 24.90 | 22.60 | 22.80 | 22.29 | 22,902,000 |
| 07 Jun 2024 | 23.85 | 24.40 | 23.50 | 23.95 | 23.42 | 12,446,000 |
| 06 Jun 2024 | 24.05 | 24.25 | 23.50 | 23.80 | 23.27 | 12,837,000 |
| 05 Jun 2024 | 23.15 | 24.15 | 23.15 | 23.60 | 23.08 | 19,426,000 |
| 04 Jun 2024 | 23.40 | 23.40 | 22.75 | 22.80 | 22.29 | 11,458,000 |
| 03 Jun 2024 | 24.35 | 24.40 | 23.10 | 23.60 | 23.08 | 16,989,000 |
| 31 May 2024 | 23.95 | 25.10 | 23.30 | 23.55 | 23.03 | 39,574,000 |
| 30 May 2024 | 23.35 | 24.15 | 23.20 | 23.40 | 22.88 | 21,792,000 |
| 29 May 2024 | 23.70 | 24.30 | 23.10 | 23.25 | 22.73 | 32,212,000 |
| 28 May 2024 | 22.90 | 24.05 | 22.70 | 23.40 | 22.88 | 51,534,000 |
| 27 May 2024 | 21.20 | 22.15 | 21.20 | 22.10 | 21.61 | 15,042,000 |
| 24 May 2024 | 20.50 | 21.00 | 20.50 | 20.85 | 20.39 | 2,240,000 |
| 23 May 2024 | 21.00 | 21.00 | 20.50 | 20.55 | 20.09 | 2,686,000 |
| 22 May 2024 | 20.70 | 21.10 | 20.50 | 20.95 | 20.49 | 3,051,000 |
| 21 May 2024 | 21.10 | 21.10 | 20.65 | 20.70 | 20.24 | 4,440,000 |
| 20 May 2024 | 21.45 | 21.65 | 20.95 | 21.10 | 20.63 | 4,530,000 |
| 17 May 2024 | 22.00 | 22.05 | 21.25 | 21.45 | 20.97 | 6,333,000 |
| 16 May 2024 | 21.50 | 21.95 | 21.20 | 21.90 | 21.41 | 8,764,000 |
| 15 May 2024 | 21.95 | 21.95 | 21.25 | 21.40 | 20.93 | 11,199,000 |
| 14 May 2024 | 22.30 | 22.40 | 21.70 | 21.85 | 21.37 | 18,003,000 |
| 13 May 2024 | 22.45 | 23.40 | 21.90 | 22.05 | 21.56 | 39,434,000 |
| 10 May 2024 | 21.25 | 22.30 | 20.95 | 22.05 | 21.56 | 27,012,000 |
| 09 May 2024 | 21.00 | 21.45 | 20.75 | 21.10 | 20.63 | 12,452,000 |
| 08 May 2024 | 21.65 | 22.70 | 20.50 | 20.65 | 20.19 | 34,917,000 |
| 07 May 2024 | 20.45 | 20.85 | 20.35 | 20.75 | 20.29 | 7,208,000 |
| 06 May 2024 | 20.50 | 20.60 | 20.20 | 20.25 | 19.80 | 2,952,000 |
| 03 May 2024 | 20.70 | 20.75 | 20.40 | 20.45 | 20.00 | 3,531,000 |
| 02 May 2024 | 20.30 | 20.70 | 20.25 | 20.45 | 20.00 | 8,337,000 |
| 30 Apr 2024 | 20.35 | 20.35 | 19.90 | 19.95 | 19.51 | 2,187,000 |
| 29 Apr 2024 | 20.40 | 20.85 | 20.15 | 20.25 | 19.80 | 6,470,000 |
| 26 Apr 2024 | 19.85 | 20.40 | 19.75 | 20.15 | 19.70 | 5,777,000 |
| 25 Apr 2024 | 19.85 | 20.00 | 19.70 | 19.75 | 19.31 | 1,283,000 |
| 24 Apr 2024 | 19.80 | 20.00 | 19.45 | 19.90 | 19.46 | 2,644,000 |
| 23 Apr 2024 | 20.05 | 20.10 | 19.70 | 19.85 | 19.41 | 1,687,000 |
| 22 Apr 2024 | 20.20 | 20.60 | 19.65 | 19.75 | 19.31 | 7,496,000 |
| 19 Apr 2024 | 19.65 | 20.55 | 19.60 | 19.90 | 19.46 | 8,016,000 |
| 18 Apr 2024 | 19.70 | 19.80 | 19.35 | 19.60 | 19.17 | 1,691,000 |
| 17 Apr 2024 | 19.60 | 19.90 | 19.55 | 19.65 | 19.21 | 1,848,000 |
| 16 Apr 2024 | 20.15 | 20.15 | 19.35 | 19.45 | 19.02 | 3,114,000 |
| 15 Apr 2024 | 20.40 | 20.40 | 20.10 | 20.15 | 19.70 | 2,896,000 |
| 12 Apr 2024 | 20.00 | 20.15 | 19.75 | 20.10 | 19.65 | 3,069,000 |
| 11 Apr 2024 | 19.90 | 20.05 | 19.70 | 19.80 | 19.36 | 3,382,000 |
| 10 Apr 2024 | 19.55 | 19.70 | 19.45 | 19.65 | 19.21 | 1,435,000 |
| 09 Apr 2024 | 19.35 | 19.75 | 19.30 | 19.50 | 19.07 | 2,782,000 |
| 08 Apr 2024 | 19.00 | 19.35 | 19.00 | 19.20 | 18.77 | 1,973,000 |
| 03 Apr 2024 | 19.20 | 19.20 | 19.00 | 19.00 | 18.58 | 2,287,000 |
| 02 Apr 2024 | 19.70 | 19.70 | 19.15 | 19.20 | 18.77 | 2,919,000 |
| 01 Apr 2024 | 19.70 | 19.75 | 19.55 | 19.60 | 19.17 | 1,488,000 |
| 29 Mar 2024 | 19.90 | 19.95 | 19.60 | 19.65 | 19.21 | 1,187,000 |
| 28 Mar 2024 | 20.05 | 20.10 | 19.80 | 19.80 | 19.36 | 1,837,000 |
| 27 Mar 2024 | 19.85 | 20.15 | 19.80 | 20.10 | 19.65 | 1,618,000 |
| 26 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.00 | - |
| 25 Mar 2024 | 20.55 | 20.80 | 20.45 | 20.45 | 20.00 | 2,112,000 |
| 22 Mar 2024 | 20.80 | 20.80 | 20.45 | 20.65 | 20.19 | 2,256,000 |
| 21 Mar 2024 | 20.80 | 20.90 | 20.55 | 20.70 | 20.24 | 1,893,000 |
| 20 Mar 2024 | 20.95 | 21.15 | 20.55 | 20.75 | 20.29 | 3,590,000 |
| 19 Mar 2024 | 20.40 | 21.35 | 20.35 | 21.05 | 20.58 | 10,386,000 |
| 18 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.26 | - |
| 15 Mar 2024 | 20.30 | 20.30 | 19.65 | 19.70 | 19.26 | 4,250,000 |
| 14 Mar 2024 | 20.55 | 20.60 | 20.20 | 20.30 | 19.85 | 2,035,000 |
| 13 Mar 2024 | 20.80 | 20.80 | 20.30 | 20.30 | 19.85 | 2,607,000 |
| 12 Mar 2024 | 21.00 | 21.10 | 20.50 | 20.80 | 20.34 | 3,796,000 |
| 11 Mar 2024 | 20.50 | 20.75 | 20.30 | 20.75 | 20.29 | 3,295,000 |
| 08 Mar 2024 | 20.60 | 20.65 | 20.00 | 20.10 | 19.65 | 5,181,000 |
| 07 Mar 2024 | 20.75 | 20.85 | 20.30 | 20.35 | 19.90 | 3,742,000 |
| 06 Mar 2024 | 21.05 | 21.30 | 20.85 | 20.90 | 20.44 | 3,150,000 |
| 05 Mar 2024 | 21.40 | 21.55 | 21.05 | 21.20 | 20.73 | 4,727,000 |
| 04 Mar 2024 | 21.00 | 21.20 | 20.70 | 21.15 | 20.68 | 4,723,000 |
| 01 Mar 2024 | 21.05 | 21.10 | 20.65 | 20.80 | 20.34 | 2,707,000 |
| 29 Feb 2024 | 20.75 | 21.10 | 20.75 | 20.85 | 20.39 | 6,808,000 |
| 27 Feb 2024 | 20.80 | 20.85 | 20.25 | 20.30 | 19.85 | 3,202,000 |
| 26 Feb 2024 | 20.60 | 20.80 | 20.50 | 20.70 | 20.24 | 3,226,000 |
| 23 Feb 2024 | 20.75 | 20.75 | 20.25 | 20.40 | 19.95 | 3,378,000 |
| 22 Feb 2024 | 20.50 | 20.85 | 20.20 | 20.60 | 20.14 | 5,032,000 |
| 21 Feb 2024 | 20.60 | 20.85 | 20.50 | 20.65 | 20.19 | 8,452,000 |
| 20 Feb 2024 | 19.95 | 20.35 | 19.85 | 20.20 | 19.75 | 6,295,000 |
| 19 Feb 2024 | 19.55 | 19.90 | 19.45 | 19.75 | 19.31 | 2,386,000 |
| 16 Feb 2024 | 19.40 | 19.55 | 19.25 | 19.45 | 19.02 | 2,437,000 |
| 15 Feb 2024 | 19.05 | 19.30 | 18.75 | 19.30 | 18.87 | 2,512,000 |
| 05 Feb 2024 | 19.00 | 19.05 | 18.75 | 18.90 | 18.48 | 2,468,000 |
| 02 Feb 2024 | 19.50 | 19.50 | 19.10 | 19.10 | 18.68 | 2,894,000 |
| 01 Feb 2024 | 19.35 | 19.65 | 19.35 | 19.55 | 19.12 | 2,353,000 |
| 31 Jan 2024 | 19.55 | 19.70 | 19.20 | 19.25 | 18.82 | 2,811,000 |
| 30 Jan 2024 | 20.05 | 20.05 | 19.60 | 19.60 | 19.17 | 2,901,000 |
| 29 Jan 2024 | 19.90 | 20.05 | 19.85 | 20.05 | 19.61 | 1,885,000 |
| 26 Jan 2024 | 20.05 | 20.25 | 19.85 | 19.90 | 19.46 | 2,147,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.