Browave historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	61.400	62.300	60.100	61.200	46.302	12,827,475
2022-08-16	59.600	62.900	59.300	61.000	46.151	27,578,425
2022-08-15	59.600	61.000	58.700	59.700	45.167	13,398,525
2022-08-12	59.300	60.300	58.500	59.800	45.243	13,036,625
2022-08-11	61.900	61.900	58.000	59.100	44.713	28,598,325
2022-08-10	61.000	64.900	59.300	60.000	45.394	53,426,075
2022-08-09	60.000	61.900	59.500	61.300	46.378	40,394,150
2022-08-08	58.600	62.000	58.200	62.000	46.907	35,562,550
2022-08-05	56.300	56.400	55.700	56.400	42.671	6,144,075
2022-08-04	49.200	51.300	48.500	51.300	38.812	5,365,050
2022-08-03	51.600	52.100	49.050	49.550	37.488	6,101,775
2022-08-02	52.200	53.200	50.600	51.600	39.039	6,783,275
2022-08-01	52.300	54.900	51.600	53.800	40.703	15,076,425
2022-07-29	51.800	53.800	50.700	52.200	39.493	13,409,100
2022-07-28	50.300	53.300	49.400	52.800	39.947	17,213,750
2022-07-27	46.400	48.850	46.400	48.750	36.883	2,830,575
2022-07-26	48.350	48.350	46.350	46.950	35.521	3,788,200
2022-07-25	47.650	49.200	47.300	48.600	36.769	4,247,625
2022-07-22	49.900	50.000	47.700	47.900	36.240	6,468,375
2022-07-21	52.500	53.200	49.050	50.200	37.980	10,231,900
2022-07-20	52.400	53.900	51.100	53.100	40.174	7,726,800
2022-07-19	51.300	53.000	51.000	51.600	39.039	3,355,800
2022-07-18	51.100	52.900	49.950	52.100	39.417	6,276,850
2022-07-15	53.200	53.400	49.700	51.500	38.963	8,908,850
2022-07-14	47.600	52.000	47.250	52.000	39.342	8,897,100
2022-07-13	47.500	48.150	46.600	47.300	35.786	3,085,550
2022-07-12	45.300	46.200	44.550	46.100	34.878	2,015,125
2022-07-11	47.000	47.000	44.800	45.900	34.727	2,904,600
2022-07-08	44.550	48.000	44.450	47.000	35.559	4,231,175
2022-07-07	40.500	44.700	40.500	44.050	33.327	2,620,250
2022-07-06	43.100	43.500	41.250	41.250	31.209	1,519,275
2022-07-05	42.800	44.000	41.100	43.600	32.987	1,599,175
2022-07-04	40.800	42.900	40.650	41.600	31.473	1,607,400
2022-07-01	44.050	44.550	40.450	40.500	30.641	2,827,050
2022-06-30	47.700	47.700	42.900	44.000	33.289	4,127,775
2022-06-29	47.250	49.250	47.000	48.600	36.013	2,402,875
2022-06-28	48.800	48.800	47.050	47.600	35.272	1,666,150
2022-06-27	47.700	48.900	47.550	48.550	35.976	2,533,300
2022-06-24	46.800	48.050	46.600	47.050	34.864	2,072,700
2022-06-23	46.800	47.700	45.750	46.850	34.716	3,167,800
2022-06-22	51.200	51.200	45.750	46.600	34.531	9,677,300
2022-06-21	49.200	51.400	48.800	50.800	37.643	3,520,300
2022-06-20	51.700	51.700	48.300	48.300	35.790	3,157,225
2022-06-17	52.000	52.600	49.600	50.600	37.495	3,977,375
2022-06-16	55.500	56.000	52.100	52.100	38.606	3,487,400
2022-06-15	55.500	56.300	53.800	54.100	40.088	3,190,125
2022-06-14	57.200	57.200	51.300	55.200	40.903	9,759,550
2022-06-13	57.500	59.500	57.000	57.000	42.237	5,457,875
2022-06-10	56.600	59.400	56.500	59.200	43.867	5,494,300
2022-06-09	57.600	58.500	56.700	57.600	42.682	5,165,300
2022-06-08	58.100	58.400	56.600	57.700	42.756	5,986,625
2022-06-07	57.500	58.500	56.400	58.500	43.349	5,576,550
2022-06-06	59.500	60.600	57.500	57.900	42.904	14,867,275
2022-06-02	57.200	59.000	56.800	57.900	42.904	9,768,950
2022-06-01	55.200	59.000	54.200	57.300	42.460	20,346,300
2022-05-31	51.200	56.600	51.000	54.900	40.681	13,628,825
2022-05-30	49.150	52.200	49.050	51.600	38.236	3,568,475
2022-05-27	48.900	49.100	48.100	48.650	36.050	650,950
2022-05-26	47.950	49.400	47.950	48.200	35.716	1,589,775
2022-05-25	48.300	48.300	46.800	47.700	35.346	1,133,875

← NewerPage 18 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.