Browave Corporation (TPEX:3163)
Taiwan
· Delayed Price · Currency is TWD 327.00
+9.00 (2.83%)
At close: Dec 5, 2025
Browave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 319.00 | 327.00 | 315.00 | 327.00 | 327.00 | 2.83% | 12,997,883 |
| Dec 4, 2025 | 316.00 | 325.00 | 312.50 | 318.00 | 318.00 | 1.44% | 15,949,850 |
| Dec 3, 2025 | 319.00 | 328.00 | 311.50 | 313.50 | 313.50 | 0.48% | 26,240,880 |
| Dec 2, 2025 | 320.00 | 322.50 | 308.00 | 312.00 | 312.00 | -3.70% | 16,618,330 |
| Dec 1, 2025 | 333.00 | 335.50 | 318.50 | 324.00 | 324.00 | 1.89% | 35,259,590 |
| Nov 28, 2025 | 291.50 | 318.00 | 291.00 | 318.00 | 318.00 | 9.84% | 28,772,450 |
| Nov 27, 2025 | 288.00 | 296.00 | 282.00 | 289.50 | 289.50 | 4.70% | 51,990,160 |
| Nov 26, 2025 | 256.50 | 276.50 | 254.50 | 276.50 | 276.50 | 9.94% | 27,482,710 |
| Nov 25, 2025 | 248.50 | 258.00 | 243.00 | 251.50 | 251.50 | 4.36% | 26,407,210 |
| Nov 24, 2025 | 224.00 | 242.50 | 219.50 | 241.00 | 241.00 | 9.30% | 9,318,339 |
| Nov 21, 2025 | 226.00 | 233.00 | 217.00 | 220.50 | 220.50 | -7.55% | 6,073,257 |
| Nov 20, 2025 | 239.00 | 245.00 | 233.50 | 238.50 | 238.50 | 4.15% | 7,584,912 |
| Nov 19, 2025 | 228.00 | 232.00 | 228.00 | 229.00 | 229.00 | 0.88% | 921,130 |
| Nov 18, 2025 | 235.00 | 236.00 | 225.50 | 227.00 | 227.00 | -3.40% | 1,631,959 |
| Nov 17, 2025 | 230.00 | 235.50 | 228.00 | 235.00 | 235.00 | 3.52% | 1,342,701 |
| Nov 14, 2025 | 227.00 | 230.50 | 226.50 | 227.00 | 227.00 | -2.37% | 796,391 |
| Nov 13, 2025 | 227.00 | 233.00 | 225.00 | 232.50 | 232.50 | 3.10% | 1,290,018 |
| Nov 12, 2025 | 224.00 | 227.50 | 224.00 | 225.50 | 225.50 | 0.89% | 499,534 |
| Nov 11, 2025 | 227.00 | 231.50 | 223.50 | 223.50 | 223.50 | -1.11% | 882,246 |
| Nov 10, 2025 | 229.00 | 229.00 | 225.00 | 226.00 | 226.00 | -1.74% | 690,931 |
| Nov 7, 2025 | 227.00 | 230.00 | 224.00 | 230.00 | 230.00 | 2.91% | 1,252,537 |
| Nov 6, 2025 | 222.00 | 224.00 | 220.50 | 223.50 | 223.50 | 2.52% | 777,148 |
| Nov 5, 2025 | 215.00 | 219.50 | 214.00 | 218.00 | 218.00 | -3.11% | 1,631,225 |
| Nov 4, 2025 | 240.00 | 240.00 | 225.00 | 225.00 | 225.00 | -6.44% | 3,181,695 |
| Nov 3, 2025 | 239.50 | 243.00 | 234.00 | 240.50 | 240.50 | -0.21% | 7,333,893 |
| Oct 31, 2025 | 242.00 | 248.50 | 240.50 | 241.00 | 241.00 | -1.23% | 9,098,157 |
| Oct 30, 2025 | 254.00 | 259.50 | 238.00 | 244.00 | 244.00 | -0.81% | 28,644,780 |
| Oct 29, 2025 | 250.00 | 254.50 | 242.50 | 246.00 | 246.00 | 1.23% | 20,527,390 |
| Oct 28, 2025 | 233.50 | 249.50 | 231.50 | 243.00 | 243.00 | 4.07% | 28,338,440 |
| Oct 27, 2025 | 232.50 | 237.50 | 228.50 | 233.50 | 233.50 | 2.86% | 12,171,490 |
| Oct 23, 2025 | 231.50 | 234.50 | 227.00 | 227.00 | 227.00 | -2.99% | 6,158,817 |
| Oct 22, 2025 | 229.50 | 241.00 | 229.00 | 234.00 | 234.00 | 2.18% | 14,637,560 |
| Oct 21, 2025 | 233.00 | 239.00 | 228.00 | 229.00 | 229.00 | -0.87% | 24,242,000 |
| Oct 20, 2025 | 223.00 | 231.00 | 220.00 | 231.00 | 231.00 | 10.00% | 14,696,290 |
| Oct 17, 2025 | 203.00 | 212.50 | 202.00 | 210.00 | 210.00 | 2.19% | 2,930,793 |
| Oct 16, 2025 | 201.00 | 208.00 | 201.00 | 205.50 | 205.50 | 3.01% | 2,688,570 |
| Oct 15, 2025 | 202.50 | 202.50 | 198.00 | 199.50 | 199.50 | 0.25% | 2,173,139 |
| Oct 14, 2025 | 214.50 | 216.50 | 197.50 | 199.00 | 199.00 | -6.57% | 4,783,637 |
| Oct 13, 2025 | 200.00 | 213.00 | 200.00 | 213.00 | 213.00 | -2.07% | 3,155,974 |
| Oct 9, 2025 | 223.00 | 225.50 | 217.00 | 217.50 | 217.50 | -2.47% | 4,923,223 |
| Oct 8, 2025 | 216.00 | 223.00 | 211.00 | 223.00 | 223.00 | 1.83% | 4,612,797 |
| Oct 7, 2025 | 222.50 | 224.50 | 218.00 | 219.00 | 219.00 | -0.90% | 3,840,059 |
| Oct 3, 2025 | 225.00 | 226.00 | 221.00 | 221.00 | 221.00 | -1.78% | 2,708,226 |
| Oct 2, 2025 | 230.50 | 232.00 | 225.00 | 225.00 | 225.00 | -1.53% | 8,748,588 |
| Oct 1, 2025 | 226.00 | 232.00 | 223.50 | 228.50 | 228.50 | 1.56% | 12,122,730 |
| Sep 30, 2025 | 210.50 | 225.00 | 208.00 | 225.00 | 225.00 | 6.38% | 6,122,406 |
| Sep 26, 2025 | 219.00 | 220.50 | 209.00 | 211.50 | 211.50 | -3.20% | 5,396,950 |
| Sep 25, 2025 | 223.50 | 228.00 | 218.50 | 218.50 | 218.50 | -2.24% | 4,809,440 |
| Sep 24, 2025 | 230.50 | 232.00 | 222.50 | 223.50 | 223.50 | -3.25% | 5,663,005 |
| Sep 23, 2025 | 236.50 | 237.50 | 230.50 | 231.00 | 231.00 | -1.07% | 12,712,760 |
| Sep 22, 2025 | 225.00 | 234.50 | 223.00 | 233.50 | 233.50 | 4.71% | 11,867,520 |
| Sep 19, 2025 | 220.00 | 229.00 | 220.00 | 223.00 | 223.00 | 2.29% | 11,302,210 |
| Sep 18, 2025 | 220.00 | 221.00 | 216.00 | 218.00 | 218.00 | -0.46% | 3,433,781 |
| Sep 17, 2025 | 216.50 | 224.50 | 214.50 | 219.00 | 219.00 | 0.69% | 6,655,184 |
| Sep 16, 2025 | 221.00 | 225.00 | 217.00 | 217.50 | 217.50 | -1.36% | 6,504,017 |
| Sep 15, 2025 | 230.00 | 230.50 | 217.00 | 220.50 | 220.50 | -4.13% | 8,313,301 |
| Sep 12, 2025 | 238.00 | 242.50 | 229.50 | 230.00 | 230.00 | -2.54% | 11,580,960 |
| Sep 11, 2025 | 243.00 | 247.00 | 232.00 | 236.00 | 236.00 | -2.07% | 12,503,130 |
| Sep 10, 2025 | 248.00 | 249.00 | 240.00 | 241.00 | 241.00 | -1.23% | 10,485,400 |
| Sep 9, 2025 | 251.50 | 253.00 | 243.00 | 244.00 | 244.00 | -4.13% | 16,585,260 |
| Sep 8, 2025 | 253.00 | 255.50 | 246.50 | 254.50 | 254.50 | 1.80% | 20,934,740 |
| Sep 5, 2025 | 242.00 | 254.00 | 242.00 | 250.00 | 250.00 | 5.04% | 25,641,540 |
| Sep 4, 2025 | 250.00 | 253.00 | 235.00 | 238.00 | 238.00 | -3.45% | 20,944,500 |
| Sep 3, 2025 | 245.50 | 250.00 | 238.00 | 246.50 | 246.50 | 0.41% | 22,748,960 |
| Sep 2, 2025 | 244.50 | 251.50 | 237.50 | 245.50 | 245.50 | 2.29% | 30,708,930 |
| Sep 1, 2025 | 249.00 | 256.00 | 237.00 | 240.00 | 240.00 | -3.23% | 33,851,210 |
| Aug 29, 2025 | 245.00 | 256.00 | 242.50 | 248.00 | 248.00 | 4.20% | 40,543,180 |
| Aug 28, 2025 | 241.00 | 246.50 | 228.00 | 238.00 | 238.00 | 0.42% | 55,166,760 |
| Aug 27, 2025 | 220.00 | 237.00 | 213.50 | 237.00 | 237.00 | 9.98% | 30,339,890 |
| Aug 26, 2025 | 212.00 | 223.00 | 210.00 | 215.50 | 215.50 | 2.86% | 26,715,250 |
| Aug 25, 2025 | 213.50 | 217.00 | 208.50 | 209.50 | 209.50 | 2.95% | 20,993,800 |
| Aug 22, 2025 | 213.00 | 221.50 | 202.50 | 203.50 | 203.50 | -3.55% | 33,535,990 |
| Aug 21, 2025 | 200.00 | 215.50 | 200.00 | 211.00 | 211.00 | 7.38% | 23,141,310 |
| Aug 20, 2025 | 200.50 | 205.50 | 196.00 | 196.50 | 196.50 | -5.07% | 13,138,180 |
| Aug 19, 2025 | 212.50 | 213.00 | 202.50 | 207.00 | 207.00 | 0.24% | 18,340,310 |
| Aug 18, 2025 | 204.00 | 217.00 | 204.00 | 206.50 | 206.50 | 1.98% | 28,256,590 |
| Aug 15, 2025 | 205.50 | 211.00 | 196.50 | 202.50 | 202.50 | 0.75% | 46,349,300 |
| Aug 14, 2025 | 186.50 | 201.00 | 185.00 | 201.00 | 201.00 | 9.84% | 39,285,230 |
| Aug 13, 2025 | 187.50 | 192.50 | 178.50 | 183.00 | 183.00 | 0.55% | 29,777,750 |
| Aug 12, 2025 | 166.00 | 182.00 | 166.00 | 182.00 | 182.00 | 9.97% | 15,721,280 |
| Aug 11, 2025 | 167.50 | 167.50 | 164.00 | 165.50 | 165.50 | -2.36% | 3,538,573 |
| Aug 8, 2025 | 170.00 | 174.50 | 169.00 | 169.50 | 169.50 | -0.59% | 3,248,360 |
| Aug 7, 2025 | 171.50 | 174.50 | 170.00 | 170.50 | 170.50 | - | 2,522,800 |
| Aug 6, 2025 | 173.00 | 174.00 | 170.50 | 170.50 | 170.50 | -2.29% | 1,907,089 |
| Aug 5, 2025 | 174.50 | 176.00 | 172.50 | 174.50 | 174.50 | 0.87% | 2,720,112 |
| Aug 4, 2025 | 171.50 | 173.00 | 169.50 | 173.00 | 173.00 | -0.86% | 1,929,404 |
| Aug 1, 2025 | 169.00 | 175.50 | 168.00 | 174.50 | 174.50 | 0.87% | 3,054,145 |
| Jul 31, 2025 | 170.00 | 176.50 | 169.50 | 173.00 | 173.00 | 2.37% | 7,184,020 |
| Jul 30, 2025 | 173.50 | 174.50 | 169.00 | 169.00 | 169.00 | -2.03% | 3,131,754 |
| Jul 29, 2025 | 176.50 | 177.00 | 171.50 | 172.50 | 172.50 | -2.82% | 3,739,774 |
| Jul 28, 2025 | 176.00 | 178.00 | 173.00 | 177.50 | 177.50 | 1.14% | 3,041,304 |
| Jul 25, 2025 | 176.00 | 177.00 | 174.00 | 175.50 | 175.50 | -0.28% | 3,443,915 |
| Jul 24, 2025 | 177.00 | 181.00 | 175.50 | 176.00 | 176.00 | 0.57% | 6,273,883 |
| Jul 23, 2025 | 178.00 | 179.00 | 173.50 | 175.00 | 175.00 | -0.28% | 4,567,951 |
| Jul 22, 2025 | 185.50 | 186.50 | 175.00 | 175.50 | 175.50 | -4.62% | 6,609,488 |
| Jul 21, 2025 | 187.00 | 188.50 | 183.50 | 184.00 | 184.00 | -0.54% | 6,639,946 |
| Jul 18, 2025 | 186.00 | 187.00 | 181.00 | 185.00 | 185.00 | 0.27% | 8,231,255 |
| Jul 17, 2025 | 188.00 | 189.00 | 181.00 | 184.50 | 184.50 | -1.34% | 8,639,650 |
| Jul 16, 2025 | 185.00 | 187.50 | 183.00 | 187.00 | 187.00 | 1.08% | 6,701,715 |
| Jul 15, 2025 | 181.50 | 185.50 | 181.50 | 185.00 | 185.00 | 2.49% | 6,338,268 |