Browave Corporation(TW:3163)
NT$481.00+4.50 (+0.94%)
TW:3163
Browave Corporation historical prices
NT$481.00
At close:+4.50 (+0.94%)
Browave Corporation (3163) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 477.00 | 486.00 | 460.00 | 481.00 | 481.00 | +0.94% | 2,023,539 | 0.95 |
| Nov 10, 2026 | 458.00 | 477.50 | 458.00 | 476.50 | 476.50 | +20.63% | 2,104,756 | 0.99 |
| Nov 09, 2026 | 434.50 | 434.50 | 421.00 | 434.50 | 434.50 | +10.00% | 631,667 | 0.28 |
| Nov 06, 2026 | 387.00 | 405.00 | 387.00 | 395.00 | 395.00 | -8.03% | 2,626,583 | 1.16 |
| Nov 05, 2026 | 456.00 | 472.00 | 427.00 | 429.50 | 429.50 | -7.73% | 2,589,624 | 1.12 |
| Nov 04, 2026 | 478.00 | 478.00 | 429.50 | 465.50 | 465.50 | +0.76% | 2,986,181 | 1.26 |
| Nov 03, 2026 | 491.00 | 496.50 | 460.50 | 462.00 | 462.00 | -9.41% | 2,203,416 | 0.87 |
| Nov 02, 2026 | 486.00 | 517.00 | 486.00 | 510.00 | 510.00 | +0.20% | 1,287,638 | 0.50 |
| Oct 30, 2026 | 511.00 | 518.00 | 490.00 | 509.00 | 509.00 | -6.09% | 1,511,284 | 0.58 |
| Oct 29, 2026 | 574.00 | 575.00 | 532.00 | 542.00 | 542.00 | -4.75% | 1,704,790 | 0.66 |
| Oct 28, 2026 | 558.00 | 570.00 | 555.00 | 569.00 | 569.00 | +5.76% | 1,417,185 | 0.54 |
| Oct 27, 2026 | 556.00 | 568.00 | 533.00 | 538.00 | 538.00 | -2.54% | 2,093,492 | 0.78 |
| Oct 26, 2026 | 552.00 | 595.00 | 550.00 | 552.00 | 552.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 552.00 | 595.00 | 550.00 | 552.00 | 552.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 587.00 | 595.00 | 550.00 | 552.00 | 552.00 | -5.32% | 1,814,516 | 0.60 |
| Oct 21, 2026 | 575.00 | 588.00 | 566.00 | 583.00 | 583.00 | +4.86% | 1,408,314 | 0.45 |
| Oct 20, 2026 | 573.00 | 585.00 | 555.00 | 556.00 | 556.00 | -2.97% | 1,123,111 | 0.35 |
| Oct 19, 2026 | 572.00 | 579.00 | 547.00 | 573.00 | 573.00 | -2.72% | 2,139,706 | 0.66 |
| Oct 16, 2026 | 612.00 | 612.00 | 584.00 | 589.00 | 589.00 | -2.48% | 1,697,960 | 0.52 |
| Oct 15, 2026 | 622.00 | 627.00 | 593.00 | 604.00 | 604.00 | -7.50% | 2,255,354 | 0.68 |
| Oct 14, 2026 | 651.00 | 671.00 | 646.00 | 653.00 | 653.00 | +1.24% | 1,714,791 | 0.52 |
| Oct 13, 2026 | 673.00 | 679.00 | 630.00 | 645.00 | 645.00 | -6.39% | 2,401,197 | 0.73 |
| Oct 12, 2026 | 686.00 | 692.00 | 675.00 | 689.00 | 689.00 | 0.00% | 1,256,325 | 0.38 |
| Oct 09, 2026 | 689.00 | 700.00 | 678.00 | 689.00 | 689.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 699.00 | 700.00 | 678.00 | 689.00 | 689.00 | -1.85% | 1,733,512 | 0.52 |
| Oct 07, 2026 | 700.00 | 724.00 | 700.00 | 702.00 | 702.00 | +1.89% | 4,099,545 | 1.24 |
| Oct 06, 2026 | 711.00 | 718.00 | 688.00 | 689.00 | 689.00 | -2.82% | 2,182,088 | 0.66 |
| Oct 05, 2026 | 722.00 | 725.00 | 707.00 | 709.00 | 709.00 | -0.56% | 5,016,672 | 1.50 |
| Oct 02, 2026 | 667.00 | 716.00 | 667.00 | 713.00 | 713.00 | +9.52% | 8,067,176 | 2.44 |
| Oct 01, 2026 | 653.00 | 676.00 | 647.00 | 651.00 | 651.00 | +1.24% | 3,136,327 | 0.95 |
| Sep 30, 2026 | 658.00 | 664.00 | 643.00 | 643.00 | 643.00 | -0.46% | 1,071,193 | 0.32 |
| Sep 29, 2026 | 648.00 | 656.00 | 639.00 | 646.00 | 646.00 | -1.07% | 1,040,579 | 0.31 |
| Sep 28, 2026 | 653.00 | 663.00 | 645.00 | 653.00 | 653.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 653.00 | 663.00 | 645.00 | 653.00 | 653.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 660.00 | 663.00 | 645.00 | 653.00 | 653.00 | -1.51% | 832,032 | 0.25 |
| Sep 23, 2026 | 671.00 | 671.00 | 648.00 | 663.00 | 663.00 | -0.60% | 1,340,025 | 0.40 |
| Sep 22, 2026 | 679.00 | 685.00 | 661.00 | 667.00 | 667.00 | 0.00% | 1,532,335 | 0.45 |
| Sep 21, 2026 | 670.00 | 689.00 | 666.00 | 667.00 | 667.00 | +0.30% | 1,227,521 | 0.37 |
| Sep 18, 2026 | 656.00 | 673.00 | 652.00 | 665.00 | 665.00 | +1.99% | 1,849,009 | 0.55 |
| Sep 17, 2026 | 676.00 | 682.00 | 645.00 | 652.00 | 652.00 | -1.66% | 1,697,004 | 0.51 |
| Sep 16, 2026 | 640.00 | 675.00 | 640.00 | 663.00 | 663.00 | +4.41% | 2,048,184 | 0.62 |
| Sep 15, 2026 | 650.00 | 655.00 | 631.00 | 635.00 | 635.00 | -3.20% | 1,323,031 | 0.39 |
| Sep 14, 2026 | 647.00 | 666.00 | 645.00 | 656.00 | 656.00 | -2.09% | 1,268,065 | 0.37 |
| Sep 11, 2026 | 692.00 | 695.00 | 669.00 | 670.00 | 670.00 | -5.23% | 2,012,264 | 0.57 |
| Sep 10, 2026 | 711.00 | 723.00 | 707.00 | 707.00 | 707.00 | -2.35% | 1,500,438 | 0.42 |
| Sep 09, 2026 | 752.00 | 777.00 | 720.00 | 724.00 | 724.00 | -0.28% | 4,110,360 | 1.16 |
| Sep 08, 2026 | 756.00 | 763.00 | 722.00 | 726.00 | 726.00 | -3.46% | 2,369,817 | 0.66 |
| Sep 07, 2026 | 784.00 | 790.00 | 752.00 | 752.00 | 752.00 | -2.97% | 4,776,699 | 1.30 |
| Sep 04, 2026 | 740.00 | 775.00 | 728.00 | 775.00 | 775.00 | +7.64% | 1,124,537 | 0.30 |
| Sep 03, 2026 | 779.00 | 780.00 | 720.00 | 720.00 | 720.00 | -6.01% | 1,077,181 | 0.29 |
