Browave historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	91.900	92.100	91.000	91.300	74.165	1,666,150
2024-02-01	91.800	92.200	91.000	91.000	73.921	2,191,375
2024-01-31	90.400	92.200	90.300	91.000	73.921	2,841,150
2024-01-30	90.000	91.400	89.800	90.500	73.515	2,137,325
2024-01-29	89.000	90.400	88.600	89.900	73.027	1,427,625
2024-01-26	88.500	88.900	88.000	88.600	71.971	723,800
2024-01-25	89.700	90.100	88.500	88.500	71.890	904,750
2024-01-24	89.300	90.700	88.900	89.800	72.946	1,788,350
2024-01-23	89.600	91.300	89.000	89.300	72.540	2,167,875
2024-01-22	87.800	89.500	87.800	89.500	72.702	1,523,975
2024-01-19	86.800	87.200	85.700	87.200	70.834	1,182,050
2024-01-18	87.400	87.600	83.800	85.700	69.616	2,844,675
2024-01-17	88.400	89.500	86.900	86.900	70.590	1,505,175
2024-01-16	88.600	89.000	88.000	88.000	71.484	821,325
2024-01-15	88.300	89.300	88.000	88.600	71.971	953,014
2024-01-12	89.300	89.300	87.700	88.300	71.728	1,359,475
2024-01-11	86.600	89.600	86.600	89.500	72.702	3,414,550
2024-01-10	86.000	87.200	85.700	86.300	70.103	925,900
2024-01-09	87.600	88.000	85.900	86.000	69.859	1,348,900
2024-01-08	88.000	88.100	87.100	87.100	70.753	820,150
2024-01-05	87.100	88.300	87.100	87.400	70.997	911,800
2024-01-04	88.100	88.200	87.000	87.000	70.672	1,083,350
2024-01-03	88.000	88.300	87.400	87.700	71.240	965,850
2024-01-02	88.800	89.200	88.100	88.300	71.728	918,850
2023-12-29	88.800	88.800	87.500	88.400	71.809	2,178,450
2023-12-28	90.000	90.300	89.000	89.000	72.296	1,036,350
2023-12-27	89.900	90.600	89.500	89.600	72.784	1,203,200
2023-12-26	88.200	90.000	88.000	89.800	72.946	2,362,925
2023-12-25	91.300	91.600	87.100	88.400	71.809	3,297,050
2023-12-22	91.700	92.200	90.900	90.900	73.840	1,145,625
2023-12-21	90.600	92.200	90.600	91.500	74.327	1,092,750
2023-12-20	91.500	92.200	91.000	91.900	74.652	1,226,700
2023-12-19	92.500	93.200	90.400	91.000	73.921	2,043,325
2023-12-18	92.200	93.600	92.100	92.500	75.139	1,948,150
2023-12-15	94.000	94.300	92.000	92.000	74.733	2,807,075
2023-12-14	95.700	96.300	93.600	93.700	76.114	4,875,075
2023-12-13	93.800	95.400	93.300	94.900	77.089	6,723,350
2023-12-12	94.600	95.200	92.600	93.000	75.546	5,744,575
2023-12-11	92.300	95.700	91.500	94.300	76.602	12,173,000
2023-12-08	90.600	91.800	90.400	90.600	73.596	1,418,225
2023-12-07	91.100	91.400	90.000	90.200	73.271	1,784,825
2023-12-06	91.700	92.500	90.800	91.000	73.921	1,800,100
2023-12-05	91.600	91.600	90.600	91.200	74.083	1,704,925
2023-12-04	95.100	95.700	92.100	92.100	74.814	5,950,200
2023-12-01	93.700	95.000	93.300	93.600	76.033	4,844,525
2023-11-30	94.400	95.000	92.900	93.000	75.546	3,137,250
2023-11-29	91.700	94.300	91.600	93.900	76.277	7,104,050
2023-11-28	90.900	91.900	90.400	91.200	74.083	1,703,750
2023-11-27	92.600	93.000	90.300	90.400	73.434	1,747,225
2023-11-24	92.400	92.900	91.300	92.200	74.896	2,113,825
2023-11-23	94.800	95.000	92.000	92.000	74.733	4,943,225
2023-11-22	92.900	94.400	92.900	94.100	76.439	7,133,425
2023-11-21	92.300	94.900	92.000	92.600	75.221	11,261,200
2023-11-20	89.000	91.500	89.000	90.900	73.840	4,682,375
2023-11-17	88.500	88.900	87.900	88.500	71.890	1,500,475
2023-11-16	89.600	90.200	88.200	88.200	71.646	1,730,775
2023-11-15	90.100	90.600	89.000	89.000	72.296	2,747,150
2023-11-14	88.600	89.600	87.800	89.200	72.459	2,377,025
2023-11-13	87.400	88.100	86.500	88.000	71.484	2,694,275
2023-11-10	87.000	87.200	85.500	86.100	69.941	3,393,400

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.