Browave Corporation (TPEX:3163)
Taiwan · Delayed Price · Currency is TWD 777.00
+35.00 (4.72%)
At close: Jul 8, 2026
Browave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 759.00 | 815.00 | 740.00 | 776.00 | 776.00 | 4.58% | 5,439,944 |
| Jul 7, 2026 | 817.00 | 864.00 | 726.00 | 742.00 | 742.00 | -7.13% | 5,029,435 |
| Jul 6, 2026 | 830.00 | 845.00 | 785.00 | 799.00 | 799.00 | -2.32% | 3,191,386 |
| Jul 3, 2026 | 750.00 | 819.00 | 750.00 | 818.00 | 818.00 | 5.55% | 951,895 |
| Jul 2, 2026 | 750.00 | 775.00 | 737.00 | 775.00 | 775.00 | 3.33% | 539,610 |
| Jul 1, 2026 | 809.00 | 821.00 | 750.00 | 750.00 | 750.00 | -5.30% | 1,087,486 |
| Jun 30, 2026 | 742.00 | 792.00 | 725.00 | 792.00 | 792.00 | 10.00% | 755,584 |
| Jun 29, 2026 | 706.00 | 724.00 | 690.00 | 720.00 | 720.00 | - | 1,331,027 |
| Jun 26, 2026 | 795.00 | 795.00 | 720.00 | 720.00 | 720.00 | -10.00% | 1,923,946 |
| Jun 25, 2026 | 845.00 | 846.00 | 789.00 | 800.00 | 800.00 | -4.76% | 1,198,902 |
| Jun 24, 2026 | 839.00 | 860.00 | 838.00 | 840.00 | 840.00 | -3.23% | 654,921 |
| Jun 23, 2026 | 870.00 | 885.00 | 868.00 | 868.00 | 868.00 | -0.23% | 1,028,085 |
| Jun 22, 2026 | 895.00 | 895.00 | 870.00 | 870.00 | 870.00 | -2.58% | 1,499,474 |
| Jun 18, 2026 | 910.00 | 910.00 | 871.00 | 893.00 | 893.00 | -1.11% | 4,811,828 |
| Jun 17, 2026 | 879.00 | 911.00 | 855.00 | 903.00 | 903.00 | 3.08% | 4,317,808 |
| Jun 16, 2026 | 871.00 | 917.00 | 868.00 | 876.00 | 876.00 | 1.86% | 4,643,781 |
| Jun 15, 2026 | 880.00 | 892.00 | 842.00 | 860.00 | 860.00 | - | 3,670,216 |
| Jun 12, 2026 | 899.00 | 900.00 | 846.00 | 860.00 | 860.00 | 2.02% | 2,765,929 |
| Jun 11, 2026 | 880.00 | 900.00 | 796.00 | 843.00 | 843.00 | -4.64% | 6,075,545 |
| Jun 10, 2026 | 923.00 | 937.00 | 884.00 | 884.00 | 884.00 | -9.98% | 7,056,710 |
| Jun 9, 2026 | 980.00 | 999.00 | 946.00 | 982.00 | 982.00 | 2.83% | 2,987,051 |
| Jun 8, 2026 | 918.00 | 964.00 | 918.00 | 955.00 | 955.00 | -6.37% | 2,664,261 |
| Jun 5, 2026 | 993.00 | 1,055.00 | 947.00 | 1,020.00 | 1,020.00 | 3.03% | 4,865,301 |
| Jun 4, 2026 | 1,005.00 | 1,035.00 | 990.00 | 990.00 | 990.00 | -8.76% | 3,973,101 |
| Jun 3, 2026 | 1,065.00 | 1,085.00 | 1,065.00 | 1,085.00 | 1,085.00 | 9.82% | 1,537,415 |
| Jun 2, 2026 | 1,100.00 | 1,120.00 | 982.00 | 988.00 | 988.00 | -6.79% | 4,829,186 |
| Jun 1, 2026 | 1,035.00 | 1,100.00 | 1,015.00 | 1,060.00 | 1,060.00 | 2.91% | 2,923,913 |
| May 29, 2026 | 1,050.00 | 1,080.00 | 1,015.00 | 1,030.00 | 1,030.00 | -1.90% | 3,335,102 |
| May 28, 2026 | 1,080.00 | 1,085.00 | 1,025.00 | 1,050.00 | 1,050.00 | -4.55% | 3,845,612 |
| May 27, 2026 | 1,225.00 | 1,230.00 | 1,100.00 | 1,100.00 | 1,100.00 | -9.84% | 5,870,026 |
| May 26, 2026 | 1,215.00 | 1,250.00 | 1,150.00 | 1,220.00 | 1,220.00 | 0.83% | 4,415,187 |
| May 25, 2026 | 1,245.00 | 1,255.00 | 1,145.00 | 1,210.00 | 1,210.00 | 5.68% | 7,441,021 |
| May 22, 2026 | 1,135.00 | 1,145.00 | 1,080.00 | 1,145.00 | 1,145.00 | 9.57% | 3,594,347 |
| May 21, 2026 | 995.00 | 1,045.00 | 974.00 | 1,045.00 | 1,045.00 | 9.77% | 2,599,436 |
| May 20, 2026 | 904.00 | 990.00 | 904.00 | 952.00 | 952.00 | 5.78% | 635,328 |
| May 19, 2026 | 897.00 | 930.00 | 897.00 | 900.00 | 900.00 | - | 431,958 |
| May 18, 2026 | 902.00 | 931.00 | 865.00 | 900.00 | 900.00 | -5.26% | 1,060,492 |
| May 15, 2026 | 1,020.00 | 1,020.00 | 950.00 | 950.00 | 950.00 | -6.86% | 882,389 |
| May 14, 2026 | 1,075.00 | 1,075.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.45% | 423,958 |
| May 13, 2026 | 1,020.00 | 1,055.00 | 1,010.00 | 1,035.00 | 1,035.00 | -2.82% | 470,691 |
| May 12, 2026 | 1,100.00 | 1,130.00 | 1,065.00 | 1,065.00 | 1,065.00 | 2.40% | 538,147 |
| May 11, 2026 | 1,030.00 | 1,050.00 | 1,000.00 | 1,040.00 | 1,040.00 | 2.97% | 779,350 |
| May 8, 2026 | 1,035.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,010.00 | -6.91% | 1,353,449 |
| May 7, 2026 | 1,075.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | -4.41% | 1,259,591 |
| May 6, 2026 | 1,220.00 | 1,225.00 | 1,100.00 | 1,135.00 | 1,135.00 | -6.97% | 6,331,332 |
| May 5, 2026 | 1,260.00 | 1,300.00 | 1,205.00 | 1,220.00 | 1,220.00 | -2.79% | 7,879,289 |
| May 4, 2026 | 1,255.00 | 1,255.00 | 1,190.00 | 1,255.00 | 1,255.00 | 9.61% | 5,244,921 |
| Apr 30, 2026 | 1,145.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,145.00 | 9.57% | 3,477,898 |
| Apr 29, 2026 | 1,015.00 | 1,070.00 | 1,010.00 | 1,045.00 | 1,045.00 | -2.34% | 3,350,932 |
| Apr 28, 2026 | 1,040.00 | 1,130.00 | 990.00 | 1,070.00 | 1,070.00 | 2.88% | 8,438,435 |