Browave Corporation 3163
TPEX · Taiwan · Electronic Technology
TWD 683.00+32.00 (+4.92%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 651.00 | +1.24% | TWD 653.00 | TWD 676.00 | TWD 647.00 | 2.99M |
| 2026-09-30 | TWD 643.00 | -0.46% | TWD 658.00 | TWD 664.00 | TWD 643.00 | 986.65K |
| 2026-09-29 | TWD 646.00 | -1.07% | TWD 648.00 | TWD 656.00 | TWD 639.00 | 952.44K |
| 2026-09-24 | TWD 653.00 | -1.51% | TWD 660.00 | TWD 663.00 | TWD 645.00 | 750.95K |
| 2026-09-23 | TWD 663.00 | -0.60% | TWD 671.00 | TWD 671.00 | TWD 648.00 | 1.24M |
| 2026-09-22 | TWD 667.00 | 0.00% | TWD 679.00 | TWD 685.00 | TWD 661.00 | 1.39M |
| 2026-09-21 | TWD 667.00 | +0.30% | TWD 670.00 | TWD 689.00 | TWD 666.00 | 1.14M |
| 2026-09-18 | TWD 665.00 | +1.99% | TWD 656.00 | TWD 673.00 | TWD 652.00 | 1.76M |
| 2026-09-17 | TWD 652.00 | -1.66% | TWD 676.00 | TWD 682.00 | TWD 645.00 | 1.57M |
| 2026-09-16 | TWD 663.00 | +4.41% | TWD 640.00 | TWD 675.00 | TWD 640.00 | 1.97M |
| 2026-09-15 | TWD 635.00 | -3.20% | TWD 650.00 | TWD 655.00 | TWD 631.00 | 1.17M |
| 2026-09-14 | TWD 656.00 | -2.09% | TWD 647.00 | TWD 666.00 | TWD 645.00 | 1.15M |
| 2026-09-11 | TWD 670.00 | -5.23% | TWD 692.00 | TWD 695.00 | TWD 669.00 | 1.73M |
| 2026-09-10 | TWD 707.00 | -2.35% | TWD 711.00 | TWD 723.00 | TWD 707.00 | 1.38M |
| 2026-09-09 | TWD 724.00 | -0.28% | TWD 752.00 | TWD 777.00 | TWD 720.00 | 3.94M |
| 2026-09-08 | TWD 726.00 | -3.46% | TWD 756.00 | TWD 763.00 | TWD 722.00 | 2.15M |
| 2026-09-07 | TWD 752.00 | -2.97% | TWD 784.00 | TWD 790.00 | TWD 752.00 | 4.46M |
| 2026-09-04 | TWD 775.00 | +7.64% | TWD 740.00 | TWD 775.00 | TWD 728.00 | 953.05K |
| 2026-09-03 | TWD 720.00 | -6.01% | TWD 779.00 | TWD 780.00 | TWD 720.00 | 913.45K |
| 2026-09-02 | TWD 766.00 | +0.66% | TWD 749.00 | TWD 767.00 | TWD 749.00 | 678.96K |
| 2026-09-01 | TWD 761.00 | +2.70% | TWD 746.00 | TWD 765.00 | TWD 736.00 | 791.87K |
| 2026-08-31 | TWD 741.00 | -1.72% | TWD 731.00 | TWD 750.00 | TWD 726.00 | 959.28K |
| 2026-08-28 | TWD 754.00 | -2.84% | TWD 765.00 | TWD 784.00 | TWD 750.00 | 4.87M |
| 2026-08-27 | TWD 776.00 | -0.13% | TWD 789.00 | TWD 814.00 | TWD 769.00 | 6.56M |
| 2026-08-26 | TWD 777.00 | +0.91% | TWD 770.00 | TWD 797.00 | TWD 764.00 | 6.50M |
| 2026-08-25 | TWD 770.00 | +5.91% | TWD 707.00 | TWD 786.00 | TWD 690.00 | 4.64M |
| 2026-08-24 | TWD 727.00 | -7.15% | TWD 783.00 | TWD 793.00 | TWD 725.00 | 5.32M |
| 2026-08-21 | TWD 783.00 | +6.39% | TWD 734.00 | TWD 783.00 | TWD 725.00 | 2.71M |
| 2026-08-20 | TWD 736.00 | +3.66% | TWD 730.00 | TWD 736.00 | TWD 711.00 | 1.02M |
| 2026-08-19 | TWD 710.00 | -0.14% | TWD 675.00 | TWD 721.00 | TWD 675.00 | 808.64K |
| 2026-08-18 | TWD 711.00 | -3.00% | TWD 733.00 | TWD 733.00 | TWD 711.00 | 1.49M |
| 2026-08-17 | TWD 733.00 | +4.42% | TWD 705.00 | TWD 733.00 | TWD 691.00 | 1.11M |
| 2026-08-14 | TWD 702.00 | -2.09% | TWD 718.00 | TWD 722.00 | TWD 688.00 | 1.11M |
| 2026-08-13 | TWD 717.00 | -0.14% | TWD 740.00 | TWD 740.00 | TWD 715.00 | 1.51M |
| 2026-08-12 | TWD 718.00 | +5.12% | TWD 685.00 | TWD 735.00 | TWD 682.00 | 7.04M |
| 2026-08-11 | TWD 683.00 | -3.26% | TWD 690.00 | TWD 723.00 | TWD 673.00 | 4.75M |
| 2026-08-10 | TWD 706.00 | +5.22% | TWD 698.00 | TWD 735.00 | TWD 692.00 | 5.85M |
| 2026-08-07 | TWD 671.00 | -5.49% | TWD 702.00 | TWD 745.00 | TWD 668.00 | 6.26M |
| 2026-08-06 | TWD 710.00 | -1.66% | TWD 722.00 | TWD 757.00 | TWD 706.00 | 11.13M |
| 2026-08-05 | TWD 722.00 | +9.89% | TWD 722.00 | TWD 722.00 | TWD 700.00 | 3.66M |
| 2026-08-04 | TWD 657.00 | +9.87% | TWD 640.00 | TWD 657.00 | TWD 630.00 | 3.06M |
| 2026-08-03 | TWD 598.00 | +9.93% | TWD 545.00 | TWD 598.00 | TWD 545.00 | 2.52M |
| 2026-07-31 | TWD 544.00 | +9.90% | TWD 544.00 | TWD 544.00 | TWD 523.00 | 2.49M |
| 2026-07-30 | TWD 495.00 | -5.71% | TWD 525.00 | TWD 571.00 | TWD 486.00 | 5.72M |
| 2026-07-29 | TWD 525.00 | -9.95% | TWD 580.00 | TWD 597.00 | TWD 525.00 | 6.69M |
| 2026-07-28 | TWD 583.00 | -7.80% | TWD 615.00 | TWD 660.00 | TWD 580.00 | 9.43M |
| 2026-07-27 | TWD 632.34 | +5.39% | TWD 602.55 | TWD 651.91 | TWD 591.49 | 5.63M |
| 2026-07-24 | TWD 600.00 | -7.36% | TWD 634.04 | TWD 695.32 | TWD 594.89 | 11.06M |
| 2026-07-23 | TWD 647.66 | +4.25% | TWD 651.91 | TWD 677.45 | TWD 612.77 | 6.21M |
| 2026-07-22 | TWD 621.28 | +9.94% | TWD 592.34 | TWD 621.28 | TWD 590.64 | 2.90M |
| 2026-07-21 | TWD 565.11 | +6.75% | TWD 537.02 | TWD 565.11 | TWD 532.77 | 1.80M |
| 2026-07-20 | TWD 529.36 | -4.60% | TWD 554.04 | TWD 561.70 | TWD 499.57 | 4.08M |
| 2026-07-17 | TWD 554.89 | -9.94% | TWD 585.53 | TWD 594.04 | TWD 554.89 | 2.69M |
| 2026-07-16 | TWD 616.17 | -3.98% | TWD 625.53 | TWD 636.60 | TWD 608.51 | 1.38M |
| 2026-07-15 | TWD 641.70 | +4.87% | TWD 629.79 | TWD 645.11 | TWD 614.47 | 1.71M |
| 2026-07-14 | TWD 611.91 | -4.13% | TWD 625.53 | TWD 647.66 | TWD 576.17 | 2.73M |
| 2026-07-13 | TWD 638.30 | +0.54% | TWD 651.06 | TWD 651.06 | TWD 602.55 | 2.24M |
| 2026-07-10 | TWD 634.89 | 0.00% | TWD 634.89 | TWD 634.89 | TWD 634.89 | 0 |
| 2026-07-09 | TWD 634.89 | -3.99% | TWD 668.09 | TWD 668.09 | TWD 634.89 | 3.11M |
| 2026-07-08 | TWD 661.28 | +4.72% | TWD 645.96 | TWD 693.62 | TWD 629.79 | 6.50M |
| 2026-07-07 | TWD 631.49 | -7.13% | TWD 695.32 | TWD 735.32 | TWD 617.87 | 5.64M |
| 2026-07-06 | TWD 680.00 | -2.32% | TWD 706.38 | TWD 719.15 | TWD 668.09 | 3.59M |
| 2026-07-03 | TWD 696.17 | +5.55% | TWD 638.30 | TWD 697.02 | TWD 638.30 | 1.03M |
| 2026-07-02 | TWD 659.57 | +3.33% | TWD 638.30 | TWD 659.57 | TWD 627.23 | 571.51K |
| 2026-07-01 | TWD 638.30 | -5.30% | TWD 688.51 | TWD 698.72 | TWD 638.30 | 1.12M |
| 2026-06-30 | TWD 674.04 | +10.00% | TWD 631.49 | TWD 674.04 | TWD 617.02 | 805.18K |
| 2026-06-29 | TWD 612.77 | 0.00% | TWD 600.85 | TWD 616.17 | TWD 587.23 | 1.41M |
| 2026-06-26 | TWD 612.77 | -10.00% | TWD 676.60 | TWD 676.60 | TWD 612.77 | 1.98M |
| 2026-06-25 | TWD 680.85 | -4.76% | TWD 719.15 | TWD 720.00 | TWD 671.49 | 1.18M |
| 2026-06-24 | TWD 714.89 | -3.23% | TWD 714.04 | TWD 731.91 | TWD 713.19 | 660.72K |
| 2026-06-23 | TWD 738.72 | -0.23% | TWD 740.43 | TWD 753.19 | TWD 738.72 | 1.11M |
| 2026-06-22 | TWD 740.43 | -2.58% | TWD 761.70 | TWD 761.70 | TWD 740.43 | 1.58M |
| 2026-06-18 | TWD 760.00 | -1.11% | TWD 774.47 | TWD 774.47 | TWD 741.28 | 5.37M |
| 2026-06-17 | TWD 768.51 | +3.08% | TWD 748.09 | TWD 775.32 | TWD 727.66 | 4.88M |
| 2026-06-16 | TWD 745.53 | +1.86% | TWD 741.28 | TWD 780.43 | TWD 738.72 | 5.16M |
| 2026-06-15 | TWD 731.91 | 0.00% | TWD 748.94 | TWD 759.15 | TWD 716.60 | 4.01M |
| 2026-06-12 | TWD 731.91 | +2.02% | TWD 765.11 | TWD 765.96 | TWD 720.00 | 3.09M |
| 2026-06-11 | TWD 717.45 | -4.64% | TWD 748.94 | TWD 765.96 | TWD 677.45 | 6.83M |
| 2026-06-10 | TWD 752.34 | -9.98% | TWD 785.53 | TWD 797.45 | TWD 752.34 | 7.52M |
| 2026-06-09 | TWD 835.74 | +2.83% | TWD 834.04 | TWD 850.21 | TWD 805.11 | 3.36M |
| 2026-06-08 | TWD 812.77 | -6.37% | TWD 781.28 | TWD 820.43 | TWD 781.28 | 2.88M |
| 2026-06-05 | TWD 868.09 | +3.03% | TWD 845.11 | TWD 897.87 | TWD 805.96 | 5.50M |
| 2026-06-04 | TWD 842.55 | -8.76% | TWD 855.32 | TWD 880.85 | TWD 842.55 | 4.29M |
| 2026-06-03 | TWD 923.40 | +9.82% | TWD 906.38 | TWD 923.40 | TWD 906.38 | 1.66M |
| 2026-06-02 | TWD 840.85 | -6.79% | TWD 936.17 | TWD 953.19 | TWD 835.74 | 5.21M |
| 2026-06-01 | TWD 902.13 | +2.91% | TWD 880.85 | TWD 936.17 | TWD 863.83 | 3.26M |
| 2026-05-29 | TWD 876.60 | -1.90% | TWD 893.62 | TWD 919.15 | TWD 863.83 | 3.65M |
| 2026-05-28 | TWD 893.62 | -4.55% | TWD 919.15 | TWD 923.40 | TWD 872.34 | 4.28M |
| 2026-05-27 | TWD 936.17 | -9.84% | TWD 1,042.55 | TWD 1,046.81 | TWD 936.17 | 6.49M |
| 2026-05-26 | TWD 1,038.30 | +0.83% | TWD 1,034.04 | TWD 1,063.83 | TWD 978.72 | 4.94M |