Browave Corporation (TPEX:3163)
Taiwan · Delayed Price · Currency is TWD 182.00
+16.50 (9.97%)
Aug 12, 2025, 1:30 PM CST
Browave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 166.00 | 182.00 | 166.00 | 182.00 | 182.00 | 9.97% | 15,717,810 |
| 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 |
| Jul 30, 2025 | 173.50 | 174.50 | 169.00 | 169.00 | 169.00 | -2.03% | 3,131,754 |
| Jul 29, 2025 | 176.50 | 177.00 | 171.50 | 172.50 | 172.50 | -2.82% | 3,739,774 |
| Jul 28, 2025 | 176.00 | 178.00 | 173.00 | 177.50 | 177.50 | 1.14% | 3,041,304 |
| Jul 25, 2025 | 176.00 | 177.00 | 174.00 | 175.50 | 175.50 | -0.28% | 3,443,915 |
| Jul 24, 2025 | 177.00 | 181.00 | 175.50 | 176.00 | 176.00 | 0.57% | 6,273,883 |
| Jul 23, 2025 | 178.00 | 179.00 | 173.50 | 175.00 | 175.00 | -0.28% | 4,567,951 |
| Jul 22, 2025 | 185.50 | 186.50 | 175.00 | 175.50 | 175.50 | -4.62% | 6,609,488 |
| Jul 21, 2025 | 187.00 | 188.50 | 183.50 | 184.00 | 184.00 | -0.54% | 6,639,946 |
| Jul 18, 2025 | 186.00 | 187.00 | 181.00 | 185.00 | 185.00 | 0.27% | 8,231,255 |
| Jul 17, 2025 | 188.00 | 189.00 | 181.00 | 184.50 | 184.50 | -1.34% | 8,639,650 |
| Jul 16, 2025 | 185.00 | 187.50 | 183.00 | 187.00 | 187.00 | 1.08% | 6,701,715 |
| Jul 15, 2025 | 181.50 | 185.50 | 181.50 | 185.00 | 185.00 | 2.49% | 6,338,268 |
| Jul 14, 2025 | 184.00 | 185.50 | 180.50 | 180.50 | 180.50 | -2.43% | 3,392,356 |
| Jul 11, 2025 | 186.50 | 190.00 | 185.00 | 185.00 | 185.00 | - | 11,488,716 |
| Jul 10, 2025 | 183.00 | 188.50 | 181.50 | 185.00 | 185.00 | 1.65% | 14,938,372 |
| Jul 9, 2025 | 176.00 | 182.00 | 175.50 | 182.00 | 182.00 | 4.60% | 10,734,096 |
| Jul 8, 2025 | 174.00 | 175.50 | 170.00 | 174.00 | 174.00 | -1.14% | 6,286,222 |
| Jul 7, 2025 | 184.00 | 185.00 | 176.00 | 176.00 | 176.00 | -4.09% | 7,925,557 |
| Jul 4, 2025 | 186.00 | 191.50 | 183.50 | 183.50 | 183.50 | - | 22,068,656 |
| Jul 3, 2025 | 185.50 | 187.50 | 182.50 | 183.50 | 183.50 | - | 4,914,772 |
| Jul 2, 2025 | 183.50 | 186.00 | 182.00 | 183.50 | 183.50 | 0.27% | 4,142,228 |
| Jul 1, 2025 | 184.50 | 191.00 | 183.00 | 183.00 | 183.00 | - | 12,087,986 |
| Jun 30, 2025 | 188.50 | 189.00 | 183.00 | 183.00 | 183.00 | -2.92% | 6,058,648 |
| Jun 27, 2025 | 189.00 | 190.00 | 184.50 | 188.50 | 188.50 | 0.27% | 11,967,617 |
| Jun 26, 2025 | 182.50 | 193.50 | 182.50 | 188.00 | 188.00 | 4.44% | 29,138,053 |
| Jun 25, 2025 | 188.00 | 189.00 | 180.00 | 180.00 | 180.00 | -2.44% | 8,039,399 |
| Jun 24, 2025 | 178.50 | 189.00 | 178.50 | 184.50 | 184.50 | 3.65% | 14,016,168 |
| Jun 23, 2025 | 176.00 | 180.00 | 175.00 | 178.00 | 175.00 | -1.11% | 5,303,360 |
| Jun 20, 2025 | 186.00 | 190.50 | 180.00 | 180.00 | 176.97 | -2.70% | 10,534,863 |
| Jun 19, 2025 | 187.00 | 199.00 | 185.00 | 185.00 | 181.88 | -0.27% | 23,358,168 |
| Jun 18, 2025 | 186.50 | 188.50 | 184.50 | 185.50 | 182.37 | -0.27% | 9,534,151 |
| Jun 17, 2025 | 186.50 | 190.50 | 183.00 | 186.00 | 182.87 | 1.09% | 22,514,311 |
| Jun 16, 2025 | 176.50 | 191.50 | 176.00 | 184.00 | 180.90 | 3.37% | 31,568,387 |
| Jun 13, 2025 | 181.00 | 183.00 | 178.00 | 178.00 | 175.00 | -3.00% | 9,733,884 |
| Jun 12, 2025 | 183.00 | 186.00 | 180.50 | 183.50 | 180.41 | 1.10% | 18,295,678 |
| Jun 11, 2025 | 177.00 | 187.50 | 176.50 | 181.50 | 178.44 | 4.01% | 47,871,501 |
| Jun 10, 2025 | 171.00 | 175.00 | 168.00 | 174.50 | 171.56 | 2.65% | 14,783,185 |
| Jun 9, 2025 | 169.00 | 171.50 | 167.00 | 170.00 | 167.13 | 1.80% | 13,033,128 |
| Jun 6, 2025 | 163.50 | 168.50 | 161.50 | 167.00 | 164.19 | 2.77% | 12,666,062 |
| Jun 5, 2025 | 167.00 | 167.50 | 161.50 | 162.50 | 159.76 | -2.11% | 4,772,245 |
| Jun 4, 2025 | 168.00 | 169.00 | 166.00 | 166.00 | 163.20 | - | 6,963,338 |