Browave historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	87.000	87.200	85.500	86.100	69.941	3,393,400
2023-11-09	91.500	91.500	87.600	87.700	71.240	4,680,025
2023-11-08	90.700	91.600	90.000	90.300	73.352	3,029,150
2023-11-07	91.000	91.000	89.700	89.700	72.865	2,615,550
2023-11-06	91.100	92.400	90.600	91.100	74.002	3,682,450
2023-11-03	90.900	91.500	89.900	89.900	73.027	3,848,125
2023-11-02	88.400	90.800	88.300	90.800	73.758	7,914,800
2023-11-01	86.600	87.200	84.900	87.000	70.672	4,295,800
2023-10-31	90.600	91.400	84.400	85.100	69.128	6,092,375
2023-10-30	90.800	91.500	89.800	89.800	72.946	2,912,825
2023-10-27	91.800	92.300	90.200	90.200	73.271	4,963,200
2023-10-26	91.600	93.600	90.900	91.000	73.921	5,440,250
2023-10-25	95.300	95.500	93.500	93.500	75.952	5,607,100
2023-10-24	90.900	95.000	90.400	94.600	76.845	12,373,925
2023-10-23	92.400	93.400	89.400	89.800	72.946	7,027,675
2023-10-20	95.000	95.000	92.500	92.900	75.464	6,825,575
2023-10-19	94.700	96.800	93.600	95.800	77.820	8,109,850
2023-10-18	97.500	98.000	92.800	94.500	76.764	9,483,425
2023-10-17	99.800	101.00	96.000	97.500	79.201	10,900,475
2023-10-16	98.600	101.00	98.400	98.600	80.095	12,395,075
2023-10-13	98.600	101.50	97.800	98.800	80.257	20,027,875
2023-10-12	95.600	99.900	95.300	99.100	80.501	20,949,075
2023-10-11	99.800	100.00	94.700	94.700	76.926	8,096,925
2023-10-06	99.500	100.50	98.000	98.000	79.607	8,998,150
2023-10-05	98.800	100.50	97.700	98.500	80.013	13,281,025
2023-10-04	97.600	98.100	96.600	97.900	79.526	10,027,450
2023-10-03	99.700	105.50	98.200	98.600	80.095	36,143,000
2023-10-02	98.800	100.50	97.600	98.900	80.338	14,030,675
2023-09-28	97.900	99.400	95.700	97.100	78.876	12,368,050
2023-09-27	95.600	99.500	95.000	96.900	78.714	16,129,225
2023-09-26	96.300	97.900	95.000	95.400	77.495	12,665,325
2023-09-25	98.200	100.50	96.500	96.500	78.389	20,494,350
2023-09-22	93.300	98.500	92.200	98.100	79.688	24,622,125
2023-09-21	96.200	97.300	93.400	94.100	76.439	16,272,575
2023-09-20	100.00	101.00	96.500	97.000	78.795	15,797,875
2023-09-19	105.50	106.00	96.200	100.50	81.638	31,432,425
2023-09-18	103.00	105.50	100.50	105.50	85.699	26,305,900
2023-09-15	105.50	112.50	100.00	101.50	82.450	105,738,250
2023-09-14	99.200	106.50	99.200	106.50	86.512	43,013,225
2023-09-13	91.700	98.400	91.700	97.100	78.876	23,288,500
2023-09-12	93.400	93.900	90.300	91.300	74.165	12,060,200
2023-09-11	100.00	101.00	91.800	92.300	74.977	19,138,400
2023-09-08	100.50	100.50	98.200	99.400	80.744	9,098,025
2023-09-07	100.50	103.50	99.500	100.50	81.638	12,460,875
2023-09-06	100.00	107.50	99.500	101.50	82.450	41,940,450
2023-09-05	101.00	102.50	98.500	99.600	80.907	13,689,925
2023-09-04	98.300	102.00	98.000	102.00	82.856	22,171,075
2023-09-01	95.200	101.00	95.100	98.000	79.607	27,646,575
2023-08-31	94.600	95.400	93.500	94.400	76.683	6,046,550
2023-08-30	95.800	96.500	94.700	94.700	76.926	9,852,375
2023-08-29	94.200	96.800	93.800	94.000	76.358	15,863,675
2023-08-28	96.600	97.500	93.000	93.200	75.708	16,401,825
2023-08-25	95.600	101.00	95.500	96.000	77.982	19,990,275
2023-08-24	102.00	103.50	95.400	98.200	79.770	25,181,425
2023-08-23	102.50	105.50	98.500	99.000	80.419	31,131,625
2023-08-22	104.00	106.00	99.600	101.50	82.450	42,206,000
2023-08-21	98.000	103.50	95.600	103.50	84.075	34,248,900
2023-08-18	100.00	102.00	92.800	94.400	76.683	41,665,500
2023-08-17	91.400	102.00	90.900	102.00	82.856	45,708,675
2023-08-16	90.300	93.400	88.500	92.800	75.383	21,959,575

← NewerPage 13 of 21 · 1,227 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.