Browave Corporation (TPEX:3163)
Taiwan · Delayed Price · Currency is TWD 1,030.00
-20.00 (-1.90%)
May 29, 2026, 1:30 PM CST
Browave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,050.00 | 1,080.00 | 1,015.00 | 1,030.00 | - | -1.90% | 2,733,548 |
| 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 |
| Apr 27, 2026 | 1,160.00 | 1,160.00 | 1,040.00 | 1,040.00 | 1,040.00 | -9.96% | 4,296,609 |
| Apr 24, 2026 | 1,250.00 | 1,275.00 | 1,100.00 | 1,155.00 | 1,155.00 | -0.43% | 11,715,040 |
| Apr 23, 2026 | 1,215.00 | 1,245.00 | 1,070.00 | 1,160.00 | 1,160.00 | -1.69% | 1,276,747 |
| Apr 22, 2026 | 1,245.00 | 1,245.00 | 1,170.00 | 1,180.00 | 1,180.00 | -6.35% | 1,509,305 |
| Apr 21, 2026 | 1,300.00 | 1,300.00 | 1,215.00 | 1,260.00 | 1,260.00 | -2.70% | 1,027,940 |
| Apr 20, 2026 | 1,245.00 | 1,315.00 | 1,245.00 | 1,295.00 | 1,295.00 | 5.71% | 839,217 |
| Apr 17, 2026 | 1,165.00 | 1,240.00 | 1,165.00 | 1,225.00 | 1,225.00 | 7.93% | 519,721 |
| Apr 16, 2026 | 1,220.00 | 1,220.00 | 1,135.00 | 1,135.00 | 1,135.00 | -6.20% | 770,049 |
| Apr 15, 2026 | 1,180.00 | 1,270.00 | 1,180.00 | 1,210.00 | 1,210.00 | 0.83% | 601,006 |
| Apr 14, 2026 | 1,215.00 | 1,215.00 | 1,110.00 | 1,200.00 | 1,200.00 | - | 775,902 |
| Apr 13, 2026 | 1,205.00 | 1,265.00 | 1,180.00 | 1,200.00 | 1,200.00 | -4.76% | 618,477 |
| Apr 10, 2026 | 1,230.00 | 1,260.00 | 1,190.00 | 1,260.00 | 1,260.00 | 3.28% | 986,776 |
| Apr 9, 2026 | 1,155.00 | 1,255.00 | 1,140.00 | 1,220.00 | 1,220.00 | 6.55% | 9,648,496 |
| Apr 8, 2026 | 1,110.00 | 1,145.00 | 1,105.00 | 1,145.00 | 1,145.00 | 9.57% | 3,094,058 |
| Apr 7, 2026 | 983.00 | 1,045.00 | 955.00 | 1,045.00 | 1,045.00 | 9.77% | 11,325,480 |
| Apr 2, 2026 | 923.00 | 952.00 | 923.00 | 952.00 | 952.00 | 9.93% | 6,094,122 |
| Apr 1, 2026 | 866.00 | 866.00 | 840.00 | 866.00 | 866.00 | 9.90% | 2,935,272 |
| Mar 31, 2026 | 851.00 | 870.00 | 788.00 | 788.00 | 788.00 | -9.94% | 952,211 |
| Mar 30, 2026 | 830.00 | 875.00 | 808.00 | 875.00 | 875.00 | 2.46% | 678,848 |
| 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 |