Browave Corporation (TPEX:3163)
Taiwan
· Delayed Price · Currency is TWD 1,045.00
-25.00 (-2.34%)
Apr 29, 2026, 1:30 PM CST
Browave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | -5.14% | 86,000 |
| Apr 28, 2026 | 1,040.00 | 1,130.00 | 990.00 | 1,070.00 | 1,070.00 | 2.88% | 8,438,435 |
| Apr 27, 2026 | 1,160.00 | 1,160.00 | 1,040.00 | 1,040.00 | 1,040.00 | -9.96% | 4,296,609 |
| Apr 24, 2026 | 1,250.00 | 1,275.00 | 1,100.00 | 1,155.00 | 1,155.00 | -0.43% | 11,715,041 |
| Apr 23, 2026 | 1,215.00 | 1,245.00 | 1,070.00 | 1,160.00 | 1,160.00 | -1.69% | 1,276,747 |
| Apr 22, 2026 | 1,245.00 | 1,245.00 | 1,170.00 | 1,180.00 | 1,180.00 | -6.35% | 1,509,305 |
| Apr 21, 2026 | 1,300.00 | 1,300.00 | 1,215.00 | 1,260.00 | 1,260.00 | -2.70% | 1,027,940 |
| Apr 20, 2026 | 1,245.00 | 1,315.00 | 1,245.00 | 1,295.00 | 1,295.00 | 5.71% | 839,217 |
| Apr 17, 2026 | 1,165.00 | 1,240.00 | 1,165.00 | 1,225.00 | 1,225.00 | 7.93% | 519,721 |
| Apr 16, 2026 | 1,220.00 | 1,220.00 | 1,135.00 | 1,135.00 | 1,135.00 | -6.20% | 770,049 |
| Apr 15, 2026 | 1,180.00 | 1,270.00 | 1,180.00 | 1,210.00 | 1,210.00 | 0.83% | 601,006 |
| Apr 14, 2026 | 1,215.00 | 1,215.00 | 1,110.00 | 1,200.00 | 1,200.00 | - | 775,902 |
| Apr 13, 2026 | 1,205.00 | 1,265.00 | 1,180.00 | 1,200.00 | 1,200.00 | -4.76% | 618,477 |
| Apr 10, 2026 | 1,230.00 | 1,260.00 | 1,190.00 | 1,260.00 | 1,260.00 | 3.28% | 986,776 |
| Apr 9, 2026 | 1,155.00 | 1,255.00 | 1,140.00 | 1,220.00 | 1,220.00 | 6.55% | 9,648,496 |
| Apr 8, 2026 | 1,110.00 | 1,145.00 | 1,105.00 | 1,145.00 | 1,145.00 | 9.57% | 3,094,058 |
| Apr 7, 2026 | 983.00 | 1,045.00 | 955.00 | 1,045.00 | 1,045.00 | 9.77% | 11,325,480 |
| Apr 2, 2026 | 923.00 | 952.00 | 923.00 | 952.00 | 952.00 | 9.93% | 6,094,122 |
| Apr 1, 2026 | 866.00 | 866.00 | 840.00 | 866.00 | 866.00 | 9.90% | 2,935,272 |
| Mar 31, 2026 | 851.00 | 870.00 | 788.00 | 788.00 | 788.00 | -9.94% | 952,211 |
| Mar 30, 2026 | 830.00 | 875.00 | 808.00 | 875.00 | 875.00 | 2.46% | 678,848 |
| Mar 27, 2026 | 762.00 | 854.00 | 756.00 | 854.00 | 854.00 | 5.56% | 1,017,990 |
| Mar 26, 2026 | 884.00 | 910.00 | 809.00 | 809.00 | 809.00 | -9.91% | 945,862 |
| Mar 25, 2026 | 921.00 | 922.00 | 885.00 | 898.00 | 898.00 | 7.03% | 1,015,277 |
| Mar 24, 2026 | 855.00 | 855.00 | 750.00 | 839.00 | 839.00 | 2.19% | 1,351,029 |
| Mar 23, 2026 | 851.00 | 900.00 | 821.00 | 821.00 | 821.00 | -9.98% | 1,081,462 |
| Mar 20, 2026 | 960.00 | 960.00 | 912.00 | 912.00 | 912.00 | -0.65% | 1,071,087 |
| Mar 19, 2026 | 913.00 | 925.00 | 910.00 | 918.00 | 918.00 | 3.38% | 759,982 |
| Mar 18, 2026 | 890.00 | 905.00 | 845.00 | 888.00 | 888.00 | 0.79% | 1,238,846 |
| Mar 17, 2026 | 912.00 | 984.00 | 874.00 | 881.00 | 881.00 | -8.23% | 12,315,040 |
| Mar 16, 2026 | 960.00 | 976.00 | 925.00 | 960.00 | 960.00 | 8.11% | 7,281,952 |
| Mar 13, 2026 | 810.00 | 919.00 | 810.00 | 888.00 | 888.00 | 5.59% | 1,115,087 |
| Mar 12, 2026 | 847.00 | 847.00 | 816.00 | 841.00 | 841.00 | 9.22% | 2,587,164 |
| Mar 11, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 10.00% | 517,984 |
| Mar 10, 2026 | 716.00 | 716.00 | 685.00 | 700.00 | 700.00 | 7.53% | 931,163 |
| Mar 9, 2026 | 651.00 | 657.00 | 651.00 | 651.00 | 651.00 | -9.96% | 1,241,522 |
| Mar 6, 2026 | 675.00 | 723.00 | 675.00 | 723.00 | 723.00 | 0.70% | 995,214 |
| Mar 5, 2026 | 765.00 | 775.00 | 650.00 | 718.00 | 718.00 | -0.42% | 1,792,262 |
| Mar 4, 2026 | 756.00 | 756.00 | 720.00 | 721.00 | 721.00 | -9.76% | 1,565,658 |
| Mar 3, 2026 | 840.00 | 850.00 | 755.00 | 799.00 | 799.00 | -1.11% | 1,020,996 |
| Mar 2, 2026 | 725.00 | 843.00 | 725.00 | 808.00 | 808.00 | 4.12% | 1,103,057 |
| Feb 26, 2026 | 761.00 | 859.00 | 761.00 | 776.00 | 776.00 | -0.77% | 1,534,548 |
| Feb 25, 2026 | 743.00 | 782.00 | 705.00 | 782.00 | 782.00 | 9.99% | 1,446,273 |
| Feb 24, 2026 | 647.00 | 711.00 | 647.00 | 711.00 | 711.00 | 9.89% | 1,738,997 |
| Feb 23, 2026 | 640.00 | 647.00 | 640.00 | 647.00 | 647.00 | 9.85% | 1,013,723 |
| Feb 11, 2026 | 565.00 | 593.00 | 555.00 | 589.00 | 589.00 | 3.88% | 1,480,137 |
| Feb 10, 2026 | 560.00 | 590.00 | 540.00 | 567.00 | 567.00 | 5.59% | 2,558,980 |
| Feb 9, 2026 | 512.00 | 537.00 | 512.00 | 537.00 | 537.00 | 9.82% | 2,595,246 |
| Feb 6, 2026 | 468.50 | 489.50 | 445.50 | 489.00 | 489.00 | 3.60% | 1,823,438 |
| Feb 5, 2026 | 485.00 | 488.00 | 461.00 | 472.00 | 472.00 | -3.67% | 1,232,780 |
| Feb 4, 2026 | 468.00 | 490.00 | 468.00 | 490.00 | 490.00 | 7.10% | 2,208,941 |
| Feb 3, 2026 | 467.00 | 467.00 | 450.00 | 457.50 | 457.50 | 6.40% | 2,026,227 |
| Feb 2, 2026 | 435.00 | 436.00 | 430.00 | 430.00 | 430.00 | -5.70% | 1,634,469 |
| Jan 30, 2026 | 482.00 | 483.00 | 451.00 | 456.00 | 456.00 | -3.49% | 18,033,720 |
| Jan 29, 2026 | 476.00 | 495.00 | 464.50 | 472.50 | 472.50 | 1.29% | 30,553,220 |
| Jan 28, 2026 | 431.50 | 466.50 | 430.00 | 466.50 | 466.50 | 9.89% | 15,517,730 |
| Jan 27, 2026 | 401.00 | 424.50 | 400.50 | 424.50 | 424.50 | 9.97% | 19,825,610 |
| Jan 26, 2026 | 382.00 | 400.00 | 380.50 | 386.00 | 386.00 | 1.05% | 12,022,680 |
| Jan 23, 2026 | 376.50 | 382.00 | 372.00 | 382.00 | 382.00 | 2.69% | 903,847 |
| Jan 22, 2026 | 376.50 | 376.50 | 370.00 | 372.00 | 372.00 | 1.64% | 334,766 |
| Jan 21, 2026 | 378.00 | 378.00 | 365.00 | 366.00 | 366.00 | -1.48% | 511,469 |
| Jan 20, 2026 | 354.00 | 373.00 | 354.00 | 371.50 | 371.50 | 6.29% | 595,600 |
| Jan 19, 2026 | 361.00 | 361.00 | 348.50 | 349.50 | 349.50 | -2.92% | 654,234 |
| Jan 16, 2026 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | -1.37% | 522,224 |
| Jan 15, 2026 | 360.00 | 366.00 | 356.00 | 365.00 | 365.00 | 0.41% | 351,992 |
| Jan 14, 2026 | 345.00 | 365.00 | 345.00 | 363.50 | 363.50 | 6.60% | 763,679 |
| Jan 13, 2026 | 362.00 | 362.00 | 339.50 | 341.00 | 341.00 | -4.88% | 1,216,410 |
| Jan 12, 2026 | 365.50 | 370.50 | 358.50 | 358.50 | 358.50 | -3.50% | 961,596 |
| Jan 9, 2026 | 375.00 | 375.00 | 362.00 | 371.50 | 371.50 | -0.67% | 6,175,634 |
| Jan 8, 2026 | 374.50 | 381.50 | 365.50 | 374.00 | 374.00 | -0.53% | 6,769,974 |
| Jan 7, 2026 | 389.00 | 397.00 | 374.00 | 376.00 | 376.00 | -1.57% | 9,351,811 |
| Jan 6, 2026 | 392.00 | 395.00 | 373.00 | 382.00 | 382.00 | -3.54% | 11,360,210 |
| Jan 5, 2026 | 423.50 | 428.50 | 388.50 | 396.00 | 396.00 | -5.38% | 13,300,770 |
| Jan 2, 2026 | 403.00 | 420.00 | 400.00 | 418.50 | 418.50 | 5.02% | 3,184,480 |
| Dec 31, 2025 | 390.00 | 403.50 | 390.00 | 398.50 | 398.50 | 1.14% | 2,539,036 |
| Dec 30, 2025 | 373.00 | 394.50 | 369.50 | 394.00 | 394.00 | 3.41% | 1,992,366 |
| Dec 29, 2025 | 391.50 | 391.50 | 381.00 | 381.00 | 381.00 | -2.56% | 1,642,471 |
| Dec 26, 2025 | 395.00 | 395.00 | 387.00 | 391.00 | 391.00 | 0.51% | 1,085,599 |
| Dec 24, 2025 | 395.00 | 395.00 | 386.00 | 389.00 | 389.00 | -0.26% | 1,617,830 |
| Dec 23, 2025 | 385.00 | 392.00 | 385.00 | 390.00 | 390.00 | 3.31% | 1,696,031 |
| Dec 22, 2025 | 363.00 | 379.50 | 359.00 | 377.50 | 377.50 | 6.64% | 2,223,835 |
| Dec 19, 2025 | 345.50 | 354.00 | 345.50 | 354.00 | 354.00 | 3.96% | 1,839,881 |
| Dec 18, 2025 | 345.00 | 350.00 | 335.00 | 340.50 | 340.50 | -2.71% | 2,176,256 |
| Dec 17, 2025 | 352.00 | 358.00 | 344.00 | 350.00 | 350.00 | 0.14% | 2,287,235 |
| Dec 16, 2025 | 383.50 | 385.00 | 349.50 | 349.50 | 349.50 | -9.92% | 6,817,189 |
| Dec 15, 2025 | 388.00 | 408.00 | 388.00 | 388.00 | 388.00 | -2.76% | 21,958,040 |
| Dec 12, 2025 | 384.00 | 399.00 | 381.50 | 399.00 | 399.00 | 5.14% | 21,434,000 |
| Dec 11, 2025 | 387.00 | 401.00 | 375.50 | 379.50 | 379.50 | -1.17% | 27,649,540 |
| Dec 10, 2025 | 366.50 | 392.50 | 362.00 | 384.00 | 384.00 | 6.82% | 35,765,760 |
| Dec 9, 2025 | 330.00 | 359.50 | 326.00 | 359.50 | 359.50 | 9.94% | 17,247,580 |
| Dec 8, 2025 | 327.00 | 333.00 | 319.50 | 327.00 | 327.00 | - | 13,719,830 |
| Dec 5, 2025 | 319.00 | 327.00 | 315.00 | 327.00 | 327.00 | 2.83% | 12,997,880 |
| 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 |