Browave Corporation (TPEX:3163)
Taiwan · Delayed Price · Currency is TWD 653.00
-10.00 (-1.51%)
Sep 24, 2026, 1:30 PM CST
Browave Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 660.00 | 663.00 | 645.00 | 653.00 | 653.00 | -1.51% | 832,032 |
| Sep 23, 2026 | 671.00 | 671.00 | 648.00 | 663.00 | 663.00 | -0.60% | 1,340,025 |
| Sep 22, 2026 | 679.00 | 685.00 | 661.00 | 667.00 | 667.00 | - | 1,532,335 |
| Sep 21, 2026 | 670.00 | 689.00 | 666.00 | 667.00 | 667.00 | -8.76% | 1,227,521 |
| Sep 20, 2026 | 656.00 | 731.00 | 652.00 | 731.00 | 731.00 | 9.92% | 369,009 |
| Sep 18, 2026 | 656.00 | 673.00 | 652.00 | 665.00 | 665.00 | 1.99% | 1,849,009 |
| Sep 17, 2026 | 676.00 | 682.00 | 645.00 | 652.00 | 652.00 | -1.66% | 1,697,004 |
| Sep 16, 2026 | 640.00 | 675.00 | 640.00 | 663.00 | 663.00 | 4.41% | 2,048,184 |
| Sep 15, 2026 | 650.00 | 655.00 | 631.00 | 635.00 | 635.00 | -3.20% | 1,323,031 |
| Sep 14, 2026 | 647.00 | 666.00 | 645.00 | 656.00 | 656.00 | -2.09% | 1,268,065 |
| Sep 11, 2026 | 692.00 | 695.00 | 669.00 | 670.00 | 670.00 | -5.23% | 2,012,264 |
| Sep 10, 2026 | 711.00 | 723.00 | 707.00 | 707.00 | 707.00 | -2.35% | 1,500,438 |
| Sep 9, 2026 | 752.00 | 777.00 | 720.00 | 724.00 | 724.00 | -0.28% | 4,110,361 |
| Sep 8, 2026 | 756.00 | 763.00 | 722.00 | 726.00 | 726.00 | -3.46% | 2,369,817 |
| Sep 7, 2026 | 784.00 | 790.00 | 752.00 | 752.00 | 752.00 | -2.97% | 4,776,699 |
| Sep 4, 2026 | 740.00 | 775.00 | 728.00 | 775.00 | 775.00 | 7.64% | 1,124,537 |
| Sep 3, 2026 | 779.00 | 780.00 | 720.00 | 720.00 | 720.00 | -6.01% | 1,077,181 |
| Sep 2, 2026 | 749.00 | 767.00 | 749.00 | 766.00 | 766.00 | 0.66% | 829,057 |
| Sep 1, 2026 | 746.00 | 765.00 | 736.00 | 761.00 | 761.00 | 2.70% | 954,368 |
| Aug 31, 2026 | 731.00 | 750.00 | 726.00 | 741.00 | 741.00 | -1.72% | 1,158,627 |
| Aug 28, 2026 | 765.00 | 784.00 | 750.00 | 754.00 | 754.00 | -2.84% | 5,157,985 |
| Aug 27, 2026 | 789.00 | 814.00 | 769.00 | 776.00 | 776.00 | -0.13% | 6,843,657 |
| Aug 26, 2026 | 770.00 | 797.00 | 764.00 | 777.00 | 777.00 | 0.91% | 6,699,541 |
| Aug 25, 2026 | 707.00 | 786.00 | 690.00 | 770.00 | 770.00 | 5.91% | 4,822,302 |
| Aug 24, 2026 | 783.00 | 793.00 | 725.00 | 727.00 | 727.00 | -7.15% | 5,597,034 |
| Aug 21, 2026 | 734.00 | 783.00 | 725.00 | 783.00 | 783.00 | 6.39% | 2,920,225 |
| Aug 20, 2026 | 730.00 | 736.00 | 711.00 | 736.00 | 736.00 | 3.66% | 1,094,261 |
| Aug 19, 2026 | 675.00 | 721.00 | 675.00 | 710.00 | 710.00 | -0.14% | 876,572 |
| Aug 18, 2026 | 733.00 | 733.00 | 711.00 | 711.00 | 711.00 | -3.00% | 1,606,571 |
| Aug 17, 2026 | 705.00 | 733.00 | 691.00 | 733.00 | 733.00 | 4.42% | 1,182,074 |
| Aug 14, 2026 | 718.00 | 722.00 | 688.00 | 702.00 | 702.00 | -2.09% | 1,210,444 |
| Aug 13, 2026 | 740.00 | 740.00 | 715.00 | 717.00 | 717.00 | -0.14% | 1,616,988 |
| Aug 12, 2026 | 685.00 | 735.00 | 682.00 | 718.00 | 718.00 | 5.12% | 7,189,735 |
| Aug 11, 2026 | 690.00 | 723.00 | 673.00 | 683.00 | 683.00 | -3.26% | 4,927,578 |
| Aug 10, 2026 | 698.00 | 735.00 | 692.00 | 706.00 | 706.00 | 5.22% | 6,014,359 |
| Aug 7, 2026 | 702.00 | 745.00 | 668.00 | 671.00 | 671.00 | -5.49% | 6,467,446 |
| Aug 6, 2026 | 722.00 | 757.00 | 706.00 | 710.00 | 710.00 | -1.66% | 11,407,495 |
| Aug 5, 2026 | 722.00 | 722.00 | 700.00 | 722.00 | 722.00 | 9.89% | 3,796,009 |
| Aug 4, 2026 | 640.00 | 657.00 | 630.00 | 657.00 | 657.00 | 9.87% | 3,127,333 |
| Aug 3, 2026 | 545.00 | 598.00 | 545.00 | 598.00 | 598.00 | 9.93% | 2,574,237 |
| Jul 31, 2026 | 544.00 | 544.00 | 523.00 | 544.00 | 544.00 | 9.90% | 2,573,198 |
| Jul 30, 2026 | 525.00 | 571.00 | 486.00 | 495.00 | 495.00 | -5.71% | 5,870,737 |
| Jul 29, 2026 | 580.00 | 597.00 | 525.00 | 525.00 | 525.00 | -9.95% | 6,859,018 |
| Jul 28, 2026 | 615.00 | 660.00 | 580.00 | 583.00 | 583.00 | -7.58% | 9,696,507 |
| Jul 27, 2026 | 602.55 | 651.92 | 591.49 | 632.34 | 630.84 | 5.39% | 5,773,724 |
| Jul 24, 2026 | 634.04 | 695.32 | 594.89 | 600.00 | 598.58 | -7.36% | 11,321,394 |
| Jul 23, 2026 | 651.92 | 677.45 | 612.77 | 647.66 | 646.12 | 4.25% | 6,441,932 |
| Jul 22, 2026 | 592.34 | 621.28 | 590.64 | 621.28 | 619.80 | 9.94% | 3,001,604 |
| Jul 21, 2026 | 537.02 | 565.11 | 532.77 | 565.11 | 563.77 | 6.75% | 1,874,059 |
| Jul 20, 2026 | 554.04 | 561.70 | 499.57 | 529.36 | 528.11 | -4.60% | 4,326,420 |