Browave historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	55.200	56.600	55.200	56.600	42.822	2,072,700
2023-02-15	55.300	55.800	54.700	54.700	41.384	804,875
2023-02-14	55.700	56.300	55.200	55.300	41.838	1,018,725
2023-02-13	54.600	55.900	54.500	55.300	41.838	1,410,000
2023-02-10	55.800	55.900	54.800	54.900	41.536	2,066,825
2023-02-09	56.000	56.400	55.600	55.800	42.217	1,835,350
2023-02-08	57.400	58.100	56.100	56.100	42.444	4,120,725
2023-02-07	57.200	57.400	56.500	56.700	42.898	3,741,200
2023-02-06	54.000	57.300	53.900	57.200	43.276	7,908,925
2023-02-03	55.100	55.200	54.300	54.300	41.082	1,425,275
2023-02-02	55.000	55.600	54.600	55.300	41.838	2,319,450
2023-02-01	54.400	54.800	53.900	54.500	41.233	1,341,850
2023-01-31	53.700	55.100	53.700	54.200	41.006	2,019,825
2023-01-30	53.400	53.800	52.900	53.300	40.325	1,286,625
2023-01-17	51.900	53.200	51.800	52.600	39.796	1,247,850
2023-01-16	51.800	52.100	51.300	51.600	39.039	945,875
2023-01-13	53.500	53.600	51.500	51.500	38.963	1,576,850
2023-01-12	54.500	54.600	53.200	53.200	40.250	1,726,075
2023-01-11	54.400	54.900	53.800	54.600	41.309	4,566,050
2023-01-10	52.100	55.500	52.100	53.400	40.401	8,478,800
2023-01-09	51.500	52.000	51.300	51.800	39.190	787,250
2023-01-06	50.700	51.200	50.700	51.200	38.736	525,225
2023-01-05	52.000	52.200	50.800	50.800	38.434	800,175
2023-01-04	51.400	51.800	51.100	51.700	39.115	782,550
2023-01-03	50.000	51.500	49.600	51.300	38.812	1,227,875
2022-12-30	50.400	50.500	49.500	49.500	37.450	668,575
2022-12-29	49.000	49.600	48.500	49.600	37.526	813,100
2022-12-28	50.400	50.600	49.200	49.200	37.223	1,224,350
2022-12-27	50.800	51.400	50.800	50.800	38.434	450,025
2022-12-26	50.500	51.300	50.200	50.800	38.434	583,975
2022-12-23	50.100	50.900	49.550	50.500	38.207	969,375
2022-12-22	51.500	51.700	50.600	50.600	38.282	1,291,325
2022-12-21	51.200	51.500	50.700	50.800	38.434	1,025,775
2022-12-20	53.000	53.600	50.800	50.800	38.434	2,207,825
2022-12-19	54.000	54.100	53.000	53.200	40.250	1,716,675
2022-12-16	55.000	55.000	54.200	54.200	41.006	1,664,975
2022-12-15	55.800	56.900	55.700	55.900	42.292	1,237,275
2022-12-14	55.500	56.200	54.900	55.600	42.065	1,596,825
2022-12-13	56.900	56.900	55.100	55.100	41.687	1,598,000
2022-12-12	55.800	56.900	55.700	56.300	42.595	1,758,975
2022-12-09	58.500	58.700	56.100	56.500	42.746	5,611,800
2022-12-08	56.500	58.900	56.500	58.400	44.184	3,167,800
2022-12-07	58.100	58.300	56.100	56.600	42.822	3,671,875
2022-12-06	59.800	60.200	58.300	58.300	44.108	3,083,200
2022-12-05	59.200	60.700	59.000	59.800	45.243	6,970,100
2022-12-02	58.600	59.800	58.200	59.000	44.638	3,732,975
2022-12-01	60.200	60.300	58.300	58.600	44.335	8,928,825
2022-11-30	58.200	59.800	57.500	59.200	44.789	9,459,925
2022-11-29	57.000	59.500	56.500	58.600	44.335	13,089,500
2022-11-28	54.600	58.500	54.000	57.300	43.352	10,935,725
2022-11-25	56.300	56.400	54.500	54.500	41.233	2,231,325
2022-11-24	55.400	55.800	54.600	55.800	42.217	2,287,725
2022-11-23	55.400	55.500	54.500	55.200	41.763	1,431,150
2022-11-22	56.200	56.200	54.800	54.900	41.536	2,836,450
2022-11-21	54.500	56.400	54.000	55.900	42.292	4,549,600
2022-11-18	55.300	56.300	53.900	54.100	40.931	3,737,675
2022-11-17	55.400	56.600	55.000	55.200	41.763	5,388,550
2022-11-16	55.000	55.700	54.000	55.000	41.611	3,214,800
2022-11-15	55.000	55.000	53.900	55.000	41.611	2,557,975
2022-11-14	54.900	54.900	53.800	54.300	41.082	2,214,875

← NewerPage 16 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.