Browave Corporation (TPEX:3163)
Taiwan · Delayed Price · Currency is TWD 854.00
+45.00 (5.56%)
At close: Mar 27, 2026
Browave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 762.00 | 854.00 | 756.00 | 854.00 | 854.00 | 5.56% | 1,017,990 |
| Mar 26, 2026 | 884.00 | 910.00 | 809.00 | 809.00 | 809.00 | -9.91% | 945,862 |
| Mar 25, 2026 | 921.00 | 922.00 | 885.00 | 898.00 | 898.00 | 7.03% | 1,015,277 |
| Mar 24, 2026 | 855.00 | 855.00 | 750.00 | 839.00 | 839.00 | 2.19% | 1,351,029 |
| Mar 23, 2026 | 851.00 | 900.00 | 821.00 | 821.00 | 821.00 | -9.98% | 1,081,462 |
| Mar 20, 2026 | 960.00 | 960.00 | 912.00 | 912.00 | 912.00 | -0.65% | 1,071,087 |
| Mar 19, 2026 | 913.00 | 925.00 | 910.00 | 918.00 | 918.00 | 3.38% | 759,982 |
| Mar 18, 2026 | 890.00 | 905.00 | 845.00 | 888.00 | 888.00 | 0.79% | 1,238,846 |
| Mar 17, 2026 | 912.00 | 984.00 | 874.00 | 881.00 | 881.00 | -8.23% | 12,315,040 |
| Mar 16, 2026 | 960.00 | 976.00 | 925.00 | 960.00 | 960.00 | 8.11% | 7,281,952 |
| Mar 13, 2026 | 810.00 | 919.00 | 810.00 | 888.00 | 888.00 | 5.59% | 1,115,087 |
| Mar 12, 2026 | 847.00 | 847.00 | 816.00 | 841.00 | 841.00 | 9.22% | 2,587,164 |
| Mar 11, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 10.00% | 517,984 |
| Mar 10, 2026 | 716.00 | 716.00 | 685.00 | 700.00 | 700.00 | 7.53% | 931,163 |
| Mar 9, 2026 | 651.00 | 657.00 | 651.00 | 651.00 | 651.00 | -9.96% | 1,241,522 |
| Mar 6, 2026 | 675.00 | 723.00 | 675.00 | 723.00 | 723.00 | 0.70% | 995,214 |
| 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% | 18,033,720 |
| Jan 29, 2026 | 476.00 | 495.00 | 464.50 | 472.50 | 472.50 | 1.29% | 30,553,220 |
| 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 |