Browave Corporation (TPEX:3163)
Taiwan · Delayed Price · Currency is TWD 217.50
-5.50 (-2.47%)
Oct 9, 2025, 1:30 PM CST
Browave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 223.00 | 225.50 | 217.00 | 217.50 | 217.50 | -2.47% | 4,912,078 |
| 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% | 12,122,733 |
| Sep 30, 2025 | 210.50 | 225.00 | 208.00 | 225.00 | 225.00 | 6.38% | 6,122,406 |
| Sep 29, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - | - |
| 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% | 12,712,766 |
| 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% | 11,580,968 |
| Sep 11, 2025 | 243.00 | 247.00 | 232.00 | 236.00 | 236.00 | -2.07% | 12,503,136 |
| Sep 10, 2025 | 248.00 | 249.00 | 240.00 | 241.00 | 241.00 | -1.23% | 10,485,402 |
| Sep 9, 2025 | 251.50 | 253.00 | 243.00 | 244.00 | 244.00 | -4.13% | 16,585,268 |
| 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% | 25,641,546 |
| Sep 4, 2025 | 250.00 | 253.00 | 235.00 | 238.00 | 238.00 | -3.45% | 20,944,505 |
| Sep 3, 2025 | 245.50 | 250.00 | 238.00 | 246.50 | 246.50 | 0.41% | 22,748,964 |
| Sep 2, 2025 | 244.50 | 251.50 | 237.50 | 245.50 | 245.50 | 2.29% | 30,708,932 |
| Sep 1, 2025 | 249.00 | 256.00 | 237.00 | 240.00 | 240.00 | -3.23% | 33,851,215 |
| 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% | 55,166,763 |
| 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% | 26,715,259 |
| Aug 25, 2025 | 213.50 | 217.00 | 208.50 | 209.50 | 209.50 | 2.95% | 20,993,802 |
| Aug 22, 2025 | 213.00 | 221.50 | 202.50 | 203.50 | 203.50 | -3.55% | 33,535,995 |
| 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% | 13,138,184 |
| Aug 19, 2025 | 212.50 | 213.00 | 202.50 | 207.00 | 207.00 | 0.24% | 18,340,313 |
| Aug 18, 2025 | 204.00 | 217.00 | 204.00 | 206.50 | 206.50 | 1.98% | 28,256,591 |
| Aug 15, 2025 | 205.50 | 211.00 | 196.50 | 202.50 | 202.50 | 0.75% | 46,349,303 |
| Aug 14, 2025 | 186.50 | 201.00 | 185.00 | 201.00 | 201.00 | 9.84% | 39,285,232 |
| Aug 13, 2025 | 187.50 | 192.50 | 178.50 | 183.00 | 183.00 | 0.55% | 29,777,753 |
| Aug 12, 2025 | 166.00 | 182.00 | 166.00 | 182.00 | 182.00 | 9.97% | 15,721,283 |
| 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 |