Browave Corporation (TPEX:3163)
Taiwan · Delayed Price · Currency is TWD 395.00
-34.50 (-8.03%)
Nov 6, 2026, 1:30 PM CST
Browave Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 387.00 | 405.00 | 387.00 | 395.00 | 395.00 | -8.03% | 2,626,583 |
| Nov 5, 2026 | 456.00 | 472.00 | 427.00 | 429.50 | 429.50 | -7.73% | 2,589,624 |
| Nov 4, 2026 | 478.00 | 478.00 | 429.50 | 465.50 | 465.50 | 0.76% | 2,986,181 |
| Nov 3, 2026 | 491.00 | 496.50 | 460.50 | 462.00 | 462.00 | -9.41% | 2,203,416 |
| Nov 2, 2026 | 486.00 | 517.00 | 486.00 | 510.00 | 510.00 | 0.20% | 1,287,638 |
| Oct 30, 2026 | 511.00 | 518.00 | 490.00 | 509.00 | 509.00 | -6.09% | 1,511,284 |
| Oct 29, 2026 | 574.00 | 575.00 | 532.00 | 542.00 | 542.00 | -4.75% | 1,704,790 |
| Oct 28, 2026 | 558.00 | 570.00 | 555.00 | 569.00 | 569.00 | 5.76% | 1,417,185 |
| Oct 27, 2026 | 556.00 | 568.00 | 533.00 | 538.00 | 538.00 | -2.54% | 2,093,493 |
| Oct 22, 2026 | 587.00 | 595.00 | 550.00 | 552.00 | 552.00 | -5.32% | 1,814,516 |
| Oct 21, 2026 | 575.00 | 588.00 | 566.00 | 583.00 | 583.00 | 4.86% | 1,408,314 |
| Oct 20, 2026 | 573.00 | 585.00 | 555.00 | 556.00 | 556.00 | -2.97% | 1,123,111 |
| Oct 19, 2026 | 572.00 | 579.00 | 547.00 | 573.00 | 573.00 | -2.72% | 2,139,706 |
| Oct 16, 2026 | 612.00 | 612.00 | 584.00 | 589.00 | 589.00 | -2.48% | 1,697,960 |
| Oct 15, 2026 | 622.00 | 627.00 | 593.00 | 604.00 | 604.00 | -7.50% | 2,255,354 |
| Oct 14, 2026 | 651.00 | 671.00 | 646.00 | 653.00 | 653.00 | 1.24% | 1,714,791 |
| Oct 13, 2026 | 673.00 | 679.00 | 630.00 | 645.00 | 645.00 | -6.39% | 2,401,197 |
| Oct 12, 2026 | 686.00 | 692.00 | 675.00 | 689.00 | 689.00 | - | 1,256,325 |
| Oct 8, 2026 | 699.00 | 700.00 | 678.00 | 689.00 | 689.00 | -1.85% | 1,733,512 |
| Oct 7, 2026 | 700.00 | 724.00 | 700.00 | 702.00 | 702.00 | 1.89% | 4,099,545 |
| Oct 6, 2026 | 711.00 | 718.00 | 688.00 | 689.00 | 689.00 | -2.82% | 2,182,088 |
| Oct 5, 2026 | 722.00 | 725.00 | 707.00 | 709.00 | 709.00 | -0.56% | 5,016,672 |
| Oct 2, 2026 | 667.00 | 716.00 | 667.00 | 713.00 | 713.00 | 9.52% | 8,067,176 |
| Oct 1, 2026 | 653.00 | 676.00 | 647.00 | 651.00 | 651.00 | 1.24% | 3,136,327 |
| Sep 30, 2026 | 658.00 | 664.00 | 643.00 | 643.00 | 643.00 | -0.46% | 1,071,193 |
| Sep 29, 2026 | 648.00 | 656.00 | 639.00 | 646.00 | 646.00 | -1.07% | 1,040,579 |
| 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 | 0.30% | 1,227,521 |
| 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 |