Browave historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 103.00 | 105.50 | 101.00 | 103.50 | 84.075 | 3,590,800 |
| 2024-05-10 | 103.00 | 103.50 | 99.600 | 101.50 | 82.450 | 3,763,525 |
| 2024-05-09 | 105.00 | 105.50 | 102.00 | 102.50 | 83.263 | 5,778,650 |
| 2024-05-08 | 106.50 | 109.00 | 106.00 | 106.50 | 86.512 | 7,181,600 |
| 2024-05-07 | 109.00 | 109.00 | 105.50 | 106.00 | 86.106 | 10,011,000 |
| 2024-05-06 | 105.50 | 107.50 | 104.50 | 107.50 | 87.324 | 13,197,600 |
| 2024-05-03 | 108.00 | 109.50 | 103.50 | 103.50 | 84.075 | 13,555,975 |
| 2024-05-02 | 105.50 | 108.00 | 104.00 | 105.50 | 85.699 | 9,162,650 |
| 2024-04-30 | 107.00 | 109.00 | 104.50 | 106.50 | 86.512 | 17,769,525 |
| 2024-04-29 | 101.00 | 107.00 | 99.900 | 105.50 | 85.699 | 15,255,025 |
| 2024-04-26 | 98.700 | 103.00 | 98.700 | 99.000 | 80.419 | 11,769,975 |
| 2024-04-25 | 92.500 | 99.500 | 91.900 | 96.200 | 78.145 | 5,569,500 |
| 2024-04-24 | 92.000 | 93.700 | 92.000 | 92.900 | 75.464 | 1,266,650 |
| 2024-04-23 | 92.300 | 92.400 | 90.100 | 90.700 | 73.677 | 1,001,100 |
| 2024-04-22 | 92.500 | 93.500 | 90.000 | 90.100 | 73.190 | 2,107,950 |
| 2024-04-19 | 94.800 | 95.600 | 89.500 | 92.500 | 75.139 | 3,501,500 |
| 2024-04-18 | 93.500 | 98.100 | 93.500 | 96.200 | 78.145 | 2,697,800 |
| 2024-04-17 | 93.200 | 96.500 | 93.200 | 95.400 | 77.495 | 2,264,225 |
| 2024-04-16 | 95.100 | 95.200 | 90.500 | 92.300 | 74.977 | 5,396,775 |
| 2024-04-15 | 100.50 | 100.50 | 96.100 | 96.300 | 78.226 | 5,909,075 |
| 2024-04-12 | 102.00 | 102.50 | 100.00 | 100.00 | 81.232 | 2,110,300 |
| 2024-04-11 | 102.50 | 102.50 | 101.00 | 101.00 | 82.044 | 2,332,375 |
| 2024-04-10 | 102.00 | 104.50 | 101.50 | 102.50 | 83.263 | 3,943,300 |
| 2024-04-09 | 105.00 | 105.00 | 100.50 | 102.50 | 83.263 | 8,605,700 |
| 2024-04-08 | 105.50 | 106.50 | 104.00 | 106.00 | 86.106 | 3,378,125 |
| 2024-04-03 | 105.50 | 107.00 | 103.50 | 105.00 | 85.293 | 4,822,200 |
| 2024-04-02 | 105.50 | 108.00 | 102.50 | 107.50 | 87.324 | 7,149,875 |
| 2024-04-01 | 103.00 | 106.50 | 103.00 | 105.00 | 85.293 | 7,139,300 |
| 2024-03-29 | 103.50 | 104.00 | 102.00 | 102.50 | 83.263 | 2,223,100 |
| 2024-03-28 | 103.00 | 105.00 | 102.50 | 102.50 | 83.263 | 4,430,925 |
| 2024-03-27 | 104.50 | 105.00 | 102.50 | 103.50 | 84.075 | 5,077,175 |
| 2024-03-26 | 110.50 | 112.00 | 101.00 | 104.50 | 84.887 | 19,851,625 |
| 2024-03-25 | 102.50 | 102.50 | 102.50 | 102.50 | 83.263 | 0 |
| 2024-03-22 | 104.00 | 105.00 | 102.50 | 102.50 | 83.263 | 6,126,450 |
| 2024-03-21 | 102.00 | 104.50 | 100.00 | 103.00 | 83.669 | 6,872,575 |
| 2024-03-20 | 103.00 | 105.00 | 100.00 | 100.00 | 81.232 | 5,967,825 |
| 2024-03-19 | 102.00 | 105.00 | 102.00 | 102.00 | 82.856 | 5,795,100 |
| 2024-03-18 | 101.50 | 101.50 | 101.50 | 101.50 | 82.450 | 0 |
| 2024-03-15 | 105.50 | 108.50 | 101.00 | 101.50 | 82.450 | 27,759,375 |
| 2024-03-14 | 115.50 | 117.50 | 105.00 | 109.50 | 88.949 | 25,671,400 |
| 2024-03-13 | 126.00 | 132.50 | 111.00 | 115.50 | 93.823 | 52,730,475 |
| 2024-03-12 | 119.00 | 124.50 | 115.50 | 120.50 | 97.884 | 33,889,350 |
| 2024-03-11 | 109.50 | 121.50 | 109.00 | 121.00 | 98.290 | 43,738,200 |
| 2024-03-08 | 117.50 | 118.00 | 104.50 | 110.50 | 89.761 | 43,322,250 |
| 2024-03-07 | 110.00 | 116.00 | 108.50 | 116.00 | 94.229 | 42,032,100 |
| 2024-03-06 | 105.00 | 106.50 | 102.50 | 105.50 | 85.699 | 8,638,600 |
| 2024-03-05 | 106.50 | 109.50 | 103.50 | 105.00 | 85.293 | 18,798,825 |
| 2024-03-04 | 98.700 | 107.00 | 97.400 | 104.50 | 84.887 | 20,417,975 |
| 2024-03-01 | 101.50 | 101.50 | 97.600 | 97.600 | 79.282 | 10,874,625 |
| 2024-02-29 | 103.00 | 103.50 | 99.900 | 102.00 | 82.856 | 9,255,475 |
| 2024-02-27 | 110.00 | 113.50 | 101.00 | 102.50 | 83.263 | 44,134,175 |
| 2024-02-26 | 101.00 | 108.50 | 100.50 | 108.50 | 88.136 | 33,088,000 |
| 2024-02-23 | 99.900 | 100.50 | 98.500 | 98.700 | 80.176 | 11,668,925 |
| 2024-02-22 | 100.00 | 102.50 | 98.300 | 98.700 | 80.176 | 15,555,825 |
| 2024-02-21 | 95.700 | 100.50 | 95.600 | 99.000 | 80.419 | 24,091,025 |
| 2024-02-20 | 94.600 | 97.500 | 93.800 | 94.700 | 76.926 | 7,332,000 |
| 2024-02-19 | 95.200 | 97.500 | 94.200 | 94.500 | 76.764 | 7,353,150 |
| 2024-02-16 | 92.900 | 96.900 | 92.500 | 94.900 | 77.089 | 7,820,800 |
| 2024-02-15 | 92.500 | 92.800 | 89.500 | 92.500 | 75.139 | 2,804,725 |
| 2024-02-05 | 91.600 | 92.000 | 90.600 | 91.300 | 74.165 | 1,506,350 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 2.0563 TWD |
| 2025-06-24 | 3.0000 TWD |
| 2024-06-27 | 3.6000 TWD |
| 2023-06-28 | 4.2000 TWD |
| 2022-06-30 | 1.0000 TWD |
| 2021-09-01 | 2.5000 TWD |
| 2020-08-21 | 1.1595 TWD |
| 2019-08-20 | 0.6000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.