Browave historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	55.300	55.800	53.700	54.300	41.082	3,948,000
2022-11-10	53.900	55.900	53.200	53.700	40.628	5,973,700
2022-11-09	54.100	55.500	53.500	54.000	40.855	6,587,050
2022-11-08	53.900	54.000	52.500	53.000	40.098	4,018,500
2022-11-07	54.100	54.400	52.200	53.200	40.250	10,217,800
2022-11-04	50.500	52.400	50.500	52.400	39.644	2,431,075
2022-11-03	47.000	47.800	46.600	47.650	36.051	722,625
2022-11-02	46.900	47.500	46.600	47.500	35.937	970,550
2022-11-01	45.650	46.800	45.400	46.700	35.332	1,036,350
2022-10-31	45.000	45.900	45.000	45.650	34.538	740,250
2022-10-28	45.300	46.050	44.450	44.450	33.630	1,152,675
2022-10-27	43.850	45.750	43.850	45.600	34.500	1,546,300
2022-10-26	44.500	44.850	42.900	43.550	32.949	1,690,825
2022-10-25	46.200	46.200	44.350	44.500	33.667	1,397,075
2022-10-24	45.700	46.450	45.100	45.900	34.727	1,909,375
2022-10-21	45.550	45.600	44.100	44.150	33.403	1,578,025
2022-10-20	45.800	46.550	45.300	45.550	34.462	1,030,475
2022-10-19	47.450	48.050	46.650	46.650	35.294	1,270,175
2022-10-18	48.150	48.150	46.500	47.200	35.710	1,103,325
2022-10-17	46.200	46.900	44.800	46.700	35.332	1,640,300
2022-10-14	47.600	47.600	46.600	47.200	35.710	1,479,325
2022-10-13	48.750	49.150	44.400	45.050	34.084	3,990,300
2022-10-12	48.650	49.300	47.300	48.650	36.807	1,775,425
2022-10-11	49.700	49.900	48.400	48.500	36.694	1,942,275
2022-10-07	52.800	53.400	51.200	51.300	38.812	3,525,000
2022-10-06	51.800	52.700	50.700	52.400	39.644	1,957,550
2022-10-05	52.300	53.300	51.000	51.000	38.585	2,567,375
2022-10-04	51.200	51.800	50.300	51.700	39.115	2,171,400
2022-10-03	48.950	50.400	48.950	49.750	37.639	1,512,225
2022-09-30	47.650	50.000	46.750	49.850	37.715	2,446,350
2022-09-29	49.450	50.300	48.550	48.600	36.769	2,263,050
2022-09-28	51.400	51.400	47.800	47.800	36.164	3,734,150
2022-09-27	51.400	51.500	49.900	51.400	38.888	2,299,475
2022-09-26	52.000	52.200	49.600	50.100	37.904	3,177,200
2022-09-23	55.500	56.000	52.600	52.600	39.796	3,185,425
2022-09-22	54.000	55.600	53.800	55.100	41.687	1,951,675
2022-09-21	56.300	56.300	54.200	54.900	41.536	2,901,075
2022-09-20	56.600	56.700	55.700	55.900	42.292	1,103,325
2022-09-19	55.200	56.200	55.200	55.600	42.065	1,669,675
2022-09-16	56.700	57.700	55.500	55.700	42.141	3,069,100
2022-09-15	58.500	59.800	57.200	57.200	43.276	3,768,225
2022-09-14	56.500	59.000	56.100	58.500	44.259	2,944,550
2022-09-13	58.400	59.100	57.700	58.400	44.184	5,538,950
2022-09-12	57.200	58.200	55.000	58.000	43.881	11,268,250
2022-09-08	57.300	58.300	56.700	58.200	44.032	5,217,000
2022-09-07	58.800	58.800	55.700	56.300	42.595	8,536,375
2022-09-06	61.800	62.400	58.500	58.800	44.486	11,665,400
2022-09-05	65.300	68.900	61.200	61.200	46.302	27,496,175
2022-09-02	61.900	63.500	61.400	63.200	47.815	7,911,275
2022-09-01	62.400	63.900	61.600	61.600	46.605	8,915,900
2022-08-31	61.500	64.300	61.300	62.900	47.588	15,701,525
2022-08-30	60.600	62.200	60.600	61.900	46.832	5,562,450
2022-08-29	59.500	60.400	58.800	59.900	45.319	4,656,525
2022-08-26	63.200	63.700	60.900	61.900	46.832	13,610,025
2022-08-25	61.300	64.300	61.300	62.700	47.437	23,147,500
2022-08-24	60.300	61.400	60.100	60.900	46.075	7,042,950
2022-08-23	59.400	61.000	59.000	59.700	45.167	8,195,625
2022-08-22	60.500	61.500	59.500	59.600	45.092	4,779,900
2022-08-19	62.900	65.200	60.300	61.000	46.151	28,856,825
2022-08-18	60.800	62.800	60.600	62.800	47.513	13,433,775

← NewerPage 17 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.