Browave historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	88.900	93.700	87.200	92.400	75.058	32,728,450
2023-08-14	86.800	87.200	83.700	85.200	69.209	15,359,600
2023-08-11	91.100	92.300	87.000	87.900	71.403	21,287,475
2023-08-10	94.500	96.200	89.500	90.100	73.190	48,523,975
2023-08-09	91.800	93.400	88.300	91.300	74.165	20,900,900
2023-08-08	92.700	96.100	91.100	94.900	77.089	51,272,300
2023-08-07	84.900	91.600	83.400	91.600	74.408	25,993,350
2023-08-04	89.100	90.000	82.200	83.300	67.666	24,967,575
2023-08-03	5,833.92	5,833.92	5,833.92	5,833.92	4,738.99	0
2023-08-02	95.000	99.500	84.300	88.100	71.565	47,049,350
2023-08-01	100.50	108.00	89.600	92.400	75.058	64,528,650
2023-07-31	102.50	104.00	94.300	98.300	79.851	51,906,800
2023-07-28	86.300	94.900	83.500	94.900	77.089	37,357,950
2023-07-27	79.100	86.800	79.000	86.300	70.103	35,655,375
2023-07-26	77.200	83.800	77.100	79.300	64.417	32,684,975
2023-07-25	72.000	77.000	71.100	76.400	62.061	12,236,450
2023-07-24	73.100	73.200	70.700	71.200	57.837	5,074,825
2023-07-21	70.000	73.500	68.200	72.600	58.974	6,719,825
2023-07-20	71.600	72.800	69.600	70.700	57.431	6,236,900
2023-07-19	75.800	76.700	71.600	71.600	58.162	11,896,875
2023-07-18	82.700	86.500	74.000	74.500	60.518	36,839,775
2023-07-17	75.000	80.100	73.600	80.100	65.067	29,392,625
2023-07-14	70.100	73.800	69.400	72.900	59.218	15,294,975
2023-07-13	70.000	72.200	68.700	69.300	56.294	13,484,300
2023-07-12	70.100	71.100	68.800	68.900	55.969	6,905,475
2023-07-11	70.100	70.900	68.600	69.500	56.456	6,236,900
2023-07-10	72.000	72.300	68.100	69.700	56.619	12,024,950
2023-07-07	72.000	72.700	68.100	71.900	58.406	17,058,650
2023-07-06	70.500	73.900	69.500	71.500	58.081	19,574,325
2023-07-05	68.700	74.000	68.400	72.600	58.974	35,609,550
2023-07-04	61.700	67.700	61.600	67.700	54.994	18,998,575
2023-07-03	60.900	62.200	60.600	61.600	50.039	4,333,400
2023-06-30	59.900	61.200	59.800	60.200	48.902	2,339,425
2023-06-29	58.500	61.300	58.500	59.900	48.658	4,382,750
2023-06-28	58.300	60.300	58.100	58.500	47.521	6,212,225
2023-06-27	61.300	62.000	60.800	61.200	46.302	3,362,850
2023-06-26	62.300	62.300	60.800	61.100	46.226	1,986,925
2023-06-21	61.700	62.600	61.100	62.200	47.059	1,857,675
2023-06-20	62.400	62.400	60.900	61.400	46.453	2,357,050
2023-06-19	62.800	63.400	62.100	62.400	47.210	2,206,650
2023-06-16	62.300	64.800	61.000	63.400	47.967	9,223,750
2023-06-15	63.100	65.500	62.200	62.400	47.210	10,439,875
2023-06-14	62.400	63.100	62.000	62.200	47.059	3,196,000
2023-06-13	59.900	63.200	59.400	62.900	47.588	7,522,350
2023-06-12	62.600	62.900	58.300	59.400	44.940	6,531,825
2023-06-09	62.100	63.300	62.000	63.000	47.664	2,489,825
2023-06-08	63.800	63.800	61.500	61.900	46.832	2,861,125
2023-06-07	63.500	64.200	62.400	63.000	47.664	2,554,450
2023-06-06	65.400	65.400	62.400	63.400	47.967	3,653,075
2023-06-05	65.100	65.800	64.600	65.000	49.177	2,778,875
2023-06-02	67.500	67.600	64.100	64.600	48.874	8,393,025
2023-06-01	65.100	67.000	64.400	67.000	50.690	7,935,950
2023-05-31	64.800	66.000	64.600	64.800	49.026	4,124,250
2023-05-30	65.500	67.300	62.600	64.000	48.421	9,920,525
2023-05-29	67.200	69.500	64.200	66.400	50.236	18,331,175
2023-05-26	66.000	68.100	64.400	65.900	49.858	10,632,575
2023-05-25	64.000	66.800	63.100	66.000	49.934	12,103,675
2023-05-24	64.200	64.500	61.700	64.000	48.421	7,109,925
2023-05-23	63.500	65.800	61.600	63.900	48.345	18,240,700
2023-05-22	60.100	63.000	59.400	61.900	46.832	17,514,550

← NewerPage 14 of 21 · 1,222 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.