Browave historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	39.800	40.050	39.750	39.800	29.492	86,950
2022-02-22	40.450	40.450	39.450	39.800	29.492	171,550
2022-02-21	39.950	41.200	39.900	40.450	29.974	166,850
2022-02-18	39.550	40.200	39.500	39.900	29.566	142,175
2022-02-17	39.850	39.850	39.300	39.550	29.307	83,425
2022-02-16	39.350	39.800	39.300	39.350	29.159	49,350
2022-02-15	40.300	40.300	39.200	39.250	29.084	99,875
2022-02-14	40.100	40.100	39.200	39.300	29.121	113,975
2022-02-11	40.100	40.850	40.100	40.250	29.825	119,850
2022-02-10	40.600	40.600	40.100	40.200	29.788	125,725
2022-02-09	41.200	41.200	40.500	40.600	30.085	130,425
2022-02-08	40.200	40.850	40.100	40.800	30.233	112,800
2022-02-07	39.350	40.200	39.350	40.200	29.788	99,875
2022-01-26	39.100	39.350	38.850	39.350	29.159	105,750
2022-01-25	39.050	39.200	38.800	38.850	28.788	132,775
2022-01-24	39.900	39.900	38.550	39.400	29.196	186,825
2022-01-21	40.000	40.600	39.850	39.900	29.566	186,825
2022-01-20	39.700	40.650	39.700	40.650	30.122	113,975
2022-01-19	40.400	40.600	40.050	40.150	29.751	84,600
2022-01-18	40.400	41.100	40.300	40.400	29.937	66,975
2022-01-17	40.000	40.550	40.000	40.400	29.937	70,500
2022-01-14	40.100	40.350	39.100	40.000	29.640	266,725
2022-01-13	40.500	40.550	39.800	40.100	29.714	327,825
2022-01-12	40.950	41.300	40.500	40.500	30.011	196,225
2022-01-11	42.050	42.050	41.100	41.100	30.455	157,450
2022-01-10	42.750	42.750	41.400	41.800	30.974	357,200
2022-01-07	41.200	42.000	40.700	40.950	30.344	266,725
2022-01-06	40.550	41.200	40.550	41.000	30.381	136,300
2022-01-05	41.600	41.800	41.000	41.000	30.381	297,275
2022-01-04	42.000	42.000	41.650	41.650	30.863	85,775
2022-01-03	42.050	42.200	41.650	41.700	30.900	146,875
2021-12-30	42.350	42.550	41.950	42.050	31.159	196,225
2021-12-29	42.700	42.700	42.100	42.200	31.270	210,325
2021-12-28	41.650	43.000	41.650	42.300	31.344	754,350
2021-12-27	40.850	41.500	40.850	41.400	30.678	132,775
2021-12-24	41.300	41.300	40.650	40.850	30.270	178,600
2021-12-23	40.700	41.000	40.600	40.650	30.122	64,625
2021-12-22	40.550	40.900	40.350	40.550	30.048	145,700
2021-12-21	40.400	40.950	40.400	40.550	30.048	82,250
2021-12-20	40.700	40.800	40.450	40.500	30.011	78,725
2021-12-17	41.600	41.600	40.700	40.700	30.159	141,000
2021-12-16	41.450	41.450	41.050	41.350	30.641	149,225
2021-12-15	41.450	41.450	41.000	41.100	30.455	158,625
2021-12-14	42.300	42.400	41.350	41.450	30.715	276,125
2021-12-13	41.900	42.800	41.650	42.400	31.419	941,175
2021-12-10	41.800	42.100	41.600	41.900	31.048	95,175
2021-12-09	41.850	42.100	41.500	41.900	31.048	190,350
2021-12-08	42.400	42.700	42.000	42.100	31.196	198,575
2021-12-07	41.800	42.400	41.800	42.000	31.122	133,950
2021-12-06	42.000	42.050	41.250	41.700	30.900	125,725
2021-12-03	41.600	41.900	41.500	41.600	30.826	74,025
2021-12-02	41.300	41.600	40.850	41.000	30.381	112,800
2021-12-01	41.500	42.000	41.350	41.850	31.011	136,300
2021-11-30	40.950	42.050	40.950	41.750	30.937	177,425
2021-11-29	40.000	41.100	39.750	40.950	30.344	316,075
2021-11-26	42.200	42.450	41.300	41.500	30.752	314,900
2021-11-25	42.050	42.500	41.800	41.900	31.048	217,375
2021-11-24	41.950	42.000	41.350	42.000	31.122	189,175
2021-11-23	42.200	42.200	41.350	41.400	30.678	284,350
2021-11-22	42.300	42.500	41.500	42.400	31.419	305,500

← NewerPage 20 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.