Browave Corporation (TPEX:3163)
Taiwan · Delayed Price · Currency is TWD 723.00
+5.00 (0.70%)
At close: Mar 6, 2026
Browave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 675.00 | 723.00 | 675.00 | 723.00 | - | 0.70% | 993,147 |
| 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% | 18,033,725 |
| Jan 29, 2026 | 476.00 | 495.00 | 464.50 | 472.50 | 472.50 | 1.29% | 30,553,229 |
| 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 |