Browave Corporation (TPEX:3163)
Taiwan · Delayed Price · Currency is TWD 241.00
-3.00 (-1.23%)
Oct 31, 2025, 2:32 PM CST
Browave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 242.00 | 248.50 | 240.50 | 241.00 | 241.00 | -1.23% | 9,041,645 |
| Oct 30, 2025 | 254.00 | 259.50 | 238.00 | 244.00 | 244.00 | -0.81% | 28,644,784 |
| Oct 29, 2025 | 250.00 | 254.50 | 242.50 | 246.00 | 246.00 | 1.23% | 20,527,396 |
| 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% | 12,171,497 |
| Oct 24, 2025 | 231.50 | 234.50 | 227.00 | 227.00 | 227.00 | - | 6,158,817 |
| 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% | 14,637,561 |
| Oct 21, 2025 | 233.00 | 239.00 | 228.00 | 229.00 | 229.00 | -0.87% | 24,242,006 |
| Oct 20, 2025 | 223.00 | 231.00 | 220.00 | 231.00 | 231.00 | 10.00% | 14,696,298 |
| 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% | 12,122,733 |
| 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 |