Browave historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	49.550	49.600	47.200	47.200	34.975	1,932,875
2022-05-23	49.300	49.700	48.100	48.600	36.013	1,568,625
2022-05-20	51.700	52.600	48.600	49.050	36.346	3,951,525
2022-05-19	50.000	51.500	49.900	51.300	38.014	1,656,750
2022-05-18	52.000	54.900	50.700	51.700	38.310	7,767,925
2022-05-17	51.200	52.700	50.600	51.500	38.162	3,977,375
2022-05-16	51.500	53.500	50.200	51.400	38.088	9,139,150
2022-05-13	46.200	50.000	46.200	50.000	37.050	4,084,300
2022-05-12	47.950	49.100	45.200	45.700	33.864	2,133,800
2022-05-11	50.300	50.400	47.600	47.950	35.531	2,453,400
2022-05-10	46.300	49.200	46.300	49.200	36.457	3,141,950
2022-05-09	46.100	47.350	45.950	46.550	34.494	435,925
2022-05-06	44.800	46.650	44.750	46.350	34.346	486,450
2022-05-05	47.400	48.300	47.000	47.300	35.049	608,650
2022-05-04	47.000	47.450	46.050	46.700	34.605	486,450
2022-05-03	45.450	46.800	45.100	46.650	34.568	457,075
2022-04-29	45.100	46.250	45.000	45.450	33.679	574,575
2022-04-28	44.000	44.600	43.550	44.500	32.975	276,125
2022-04-27	43.550	44.050	42.250	43.850	32.493	425,350
2022-04-26	44.700	44.700	43.850	44.150	32.715	185,650
2022-04-25	44.250	44.300	43.200	44.050	32.641	373,650
2022-04-22	45.500	45.500	44.650	45.050	33.382	331,350
2022-04-21	45.650	46.350	45.500	45.900	34.012	318,425
2022-04-20	45.050	45.550	45.000	45.300	33.567	259,675
2022-04-19	44.250	45.150	44.250	44.900	33.271	297,275
2022-04-18	45.500	45.500	43.550	44.300	32.826	912,975
2022-04-15	47.600	47.950	45.500	45.500	33.716	1,331,275
2022-04-14	48.000	48.600	47.550	48.050	35.605	829,550
2022-04-13	47.900	48.550	47.400	47.750	35.383	665,050
2022-04-12	48.000	48.150	46.800	47.700	35.346	997,575
2022-04-11	48.700	49.800	48.000	48.000	35.568	2,627,300
2022-04-08	45.750	47.950	45.600	47.950	35.531	1,062,200
2022-04-07	48.000	48.200	45.350	45.350	33.604	1,244,325
2022-04-06	47.000	48.500	46.750	47.850	35.457	1,945,800
2022-04-01	47.300	47.450	46.850	47.200	34.975	848,350
2022-03-31	48.400	48.400	47.300	47.850	35.457	887,125
2022-03-30	48.800	48.800	47.250	47.950	35.531	1,061,025
2022-03-29	47.400	47.900	46.300	47.900	35.494	1,453,475
2022-03-28	46.800	48.350	46.150	47.150	34.938	3,057,350
2022-03-25	45.500	47.100	44.800	47.000	34.827	3,401,625
2022-03-24	44.000	45.150	44.000	45.000	33.345	371,300
2022-03-23	45.400	45.450	44.700	45.050	33.382	592,200
2022-03-22	45.100	45.100	43.750	44.900	33.271	1,183,225
2022-03-21	46.400	46.400	44.800	45.100	33.419	1,276,050
2022-03-18	46.000	46.900	45.000	45.900	34.012	2,098,550
2022-03-17	44.100	46.250	44.100	45.850	33.975	3,648,375
2022-03-16	43.500	43.500	42.350	43.300	32.086	1,560,400
2022-03-15	41.200	43.800	40.900	43.500	32.234	2,761,250
2022-03-14	40.750	41.200	40.500	40.950	30.344	195,050
2022-03-11	40.550	41.400	40.500	40.900	30.307	405,375
2022-03-10	40.650	40.650	40.100	40.500	30.011	158,625
2022-03-09	39.600	40.200	39.050	39.900	29.566	239,700
2022-03-08	39.050	39.750	38.750	38.750	28.714	244,400
2022-03-07	40.650	40.650	39.400	39.500	29.270	176,250
2022-03-04	39.500	40.800	39.500	40.450	29.974	347,800
2022-03-03	39.600	40.100	39.600	39.650	29.381	63,450
2022-03-02	39.200	39.850	39.200	39.550	29.307	85,775
2022-03-01	39.050	39.600	39.000	39.500	29.270	137,475
2022-02-25	38.950	39.300	38.850	39.050	28.936	79,900
2022-02-24	39.800	39.800	38.850	38.950	28.862	258,500

← NewerPage 19 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.