Browave Corporation (TPEX:3163)
Taiwan · Delayed Price · Currency is TWD 398.50
+4.50 (1.14%)
At close: Dec 31, 2025
Browave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,958,042 |
| Dec 12, 2025 | 384.00 | 399.00 | 381.50 | 399.00 | 399.00 | 5.14% | 21,434,003 |
| Dec 11, 2025 | 387.00 | 401.00 | 375.50 | 379.50 | 379.50 | -1.17% | 27,649,548 |
| 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 |
| 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 |