Browave historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	57.200	61.000	56.800	58.600	44.335	21,090,075
2023-05-18	54.200	57.400	53.900	56.600	42.822	3,559,075
2023-05-17	53.500	54.100	53.300	53.800	40.703	433,575
2023-05-16	52.600	53.800	52.600	53.400	40.401	498,200
2023-05-15	53.100	53.200	52.100	52.400	39.644	316,075
2023-05-12	52.000	53.400	52.000	53.000	40.098	398,325
2023-05-11	53.600	53.600	52.000	52.000	39.342	957,625
2023-05-10	53.300	53.700	53.100	53.600	40.552	300,800
2023-05-09	54.700	54.700	53.300	53.400	40.401	640,375
2023-05-08	54.800	54.900	54.200	54.700	41.384	350,150
2023-05-05	54.700	55.200	54.300	54.300	41.082	634,500
2023-05-04	54.300	54.600	53.900	54.200	41.006	244,400
2023-05-03	53.900	54.400	53.900	54.100	40.931	393,625
2023-05-02	54.500	54.600	54.100	54.200	41.006	556,950
2023-04-28	53.400	55.100	53.100	54.600	41.309	1,939,925
2023-04-27	52.500	52.900	51.900	52.500	39.720	506,425
2023-04-26	51.300	52.700	51.300	52.600	39.796	633,325
2023-04-25	53.800	53.800	51.600	51.900	39.266	1,870,600
2023-04-24	54.200	54.400	53.500	53.800	40.703	796,650
2023-04-21	56.200	56.300	54.000	54.100	40.931	2,426,375
2023-04-20	57.500	57.600	55.700	55.800	42.217	1,821,250
2023-04-19	58.000	58.300	57.000	57.200	43.276	2,409,925
2023-04-18	57.100	58.800	56.800	57.600	43.579	5,991,325
2023-04-17	56.500	57.400	56.400	57.100	43.200	2,051,550
2023-04-14	55.700	56.300	55.500	55.900	42.292	689,725
2023-04-13	56.000	56.100	55.500	55.500	41.990	652,125
2023-04-12	55.700	56.100	55.500	56.000	42.368	857,750
2023-04-11	55.500	55.700	55.100	55.500	41.990	477,050
2023-04-10	56.000	56.000	55.000	55.300	41.838	1,479,325
2023-04-07	56.700	56.700	56.200	56.200	42.519	659,175
2023-04-06	56.700	56.900	55.600	56.700	42.898	621,575
2023-03-31	56.900	57.000	56.400	56.500	42.746	715,575
2023-03-30	56.600	56.900	56.400	56.500	42.746	937,650
2023-03-29	56.600	57.100	56.100	56.200	42.519	806,050
2023-03-28	56.400	57.700	56.100	56.600	42.822	1,955,200
2023-03-27	56.600	56.900	56.300	56.300	42.595	1,006,975
2023-03-24	57.000	57.300	56.600	56.600	42.822	1,203,200
2023-03-23	55.700	57.200	55.600	56.700	42.898	2,299,475
2023-03-22	56.100	56.200	55.500	55.700	42.141	1,229,050
2023-03-21	54.900	56.100	54.900	55.700	42.141	2,153,775
2023-03-20	54.100	54.900	53.500	54.500	41.233	1,070,425
2023-03-17	53.600	54.500	53.300	54.000	40.855	755,525
2023-03-16	54.000	54.300	53.000	53.100	40.174	1,105,675
2023-03-15	55.000	55.200	54.400	54.400	41.157	641,550
2023-03-14	54.000	54.800	54.000	54.400	41.157	540,500
2023-03-13	55.400	55.500	53.800	54.600	41.309	1,662,625
2023-03-10	56.500	56.500	54.700	55.100	41.687	3,103,175
2023-03-09	58.100	58.100	56.500	56.700	42.898	4,047,875
2023-03-08	58.400	58.800	57.700	58.500	44.259	3,342,875
2023-03-07	57.800	58.200	57.700	58.100	43.957	2,049,200
2023-03-06	57.600	58.100	57.500	57.500	43.503	1,475,800
2023-03-03	58.100	58.600	57.300	57.300	43.352	2,392,300
2023-03-02	57.700	58.100	57.300	57.700	43.654	3,124,325
2023-03-01	56.100	57.900	55.800	57.300	43.352	3,751,775
2023-02-24	57.700	58.500	55.600	55.800	42.217	7,411,900
2023-02-23	55.500	57.200	55.500	56.900	43.049	2,700,150
2023-02-22	56.000	56.100	54.800	55.100	41.687	2,599,100
2023-02-21	56.800	57.400	56.100	56.800	42.973	1,910,550
2023-02-20	56.200	57.200	56.200	56.600	42.822	1,963,425
2023-02-17	56.100	56.800	56.000	56.100	42.444	1,175,000

← NewerPage 15 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.