Browave Corporation (TPEX:3163)
Taiwan · Delayed Price · Currency is TWD 250.00
+12.00 (5.04%)
Sep 5, 2025, 1:30 PM CST
Browave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 242.00 | 254.00 | 242.00 | 250.00 | 250.00 | 5.04% | 25,603,709 |
| 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 |
| 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 |