Taipei Exchange - Delayed Quote
TWD
Browave Corporation (3163.TWO)
434.50
+39.50
(+10.00%)
At close: 1:30:18 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
434.50
434.50
421.00
434.50
434.50
630,455
Nov 6, 2026
387.00
405.00
387.00
395.00
395.00
2,498,256
Nov 5, 2026
456.00
472.00
427.00
429.50
429.50
2,506,810
Nov 4, 2026
478.00
478.00
429.50
465.50
465.50
2,888,644
Nov 3, 2026
491.00
496.50
460.50
462.00
462.00
2,056,999
Nov 2, 2026
486.00
517.00
486.00
510.00
510.00
1,247,739
Oct 30, 2026
511.00
518.00
490.00
509.00
509.00
1,401,222
Oct 29, 2026
574.00
575.00
532.00
542.00
542.00
1,621,303
Oct 28, 2026
558.00
570.00
555.00
569.00
569.00
1,379,380
Oct 27, 2026
556.00
568.00
533.00
538.00
538.00
2,014,886
Oct 23, 2026
552.00
552.00
552.00
552.00
552.00
-
Oct 22, 2026
587.00
595.00
550.00
552.00
552.00
1,706,906
Oct 21, 2026
575.00
588.00
566.00
583.00
583.00
1,347,513
Oct 20, 2026
573.00
585.00
555.00
556.00
556.00
1,027,339
Oct 19, 2026
572.00
579.00
547.00
573.00
573.00
1,991,906
Oct 16, 2026
612.00
612.00
584.00
589.00
589.00
1,507,523
Oct 15, 2026
622.00
627.00
593.00
604.00
604.00
1,983,414
Oct 14, 2026
651.00
671.00
646.00
653.00
653.00
1,631,822
Oct 13, 2026
673.00
679.00
630.00
645.00
645.00
2,164,010
Oct 12, 2026
686.00
692.00
675.00
689.00
689.00
1,155,870
Oct 8, 2026
699.00
700.00
678.00
689.00
689.00
1,557,371
Oct 7, 2026
700.00
724.00
700.00
702.00
702.00
3,912,873
Oct 6, 2026
711.00
718.00
688.00
689.00
689.00
1,991,752
Oct 5, 2026
722.00
725.00
707.00
709.00
709.00
4,775,230
Oct 2, 2026
667.00
716.00
667.00
713.00
713.00
7,654,073
Oct 1, 2026
653.00
676.00
647.00
651.00
651.00
2,993,098
Sep 30, 2026
658.00
664.00
643.00
643.00
643.00
986,654
Sep 29, 2026
648.00
656.00
639.00
646.00
646.00
952,435
Sep 24, 2026
660.00
663.00
645.00
653.00
653.00
750,945
Sep 23, 2026
671.00
671.00
648.00
663.00
663.00
1,239,662
Sep 22, 2026
679.00
685.00
661.00
667.00
667.00
1,391,215
Sep 21, 2026
670.00
689.00
666.00
667.00
667.00
1,139,992
Sep 18, 2026
656.00
673.00
652.00
665.00
665.00
1,760,777
Sep 17, 2026
676.00
682.00
645.00
652.00
652.00
1,574,014
Sep 16, 2026
640.00
675.00
640.00
663.00
663.00
1,965,425
Sep 15, 2026
650.00
655.00
631.00
635.00
635.00
1,168,046
Sep 14, 2026
647.00
666.00
645.00
656.00
656.00
1,152,624
Sep 11, 2026
692.00
695.00
669.00
670.00
670.00
1,728,804
Sep 10, 2026
711.00
723.00
707.00
707.00
707.00
1,377,344
Sep 9, 2026
752.00
777.00
720.00
724.00
724.00
3,943,212
Sep 8, 2026
756.00
763.00
722.00
726.00
726.00
2,152,282
Sep 7, 2026
784.00
790.00
752.00
752.00
752.00
4,464,273
Sep 4, 2026
740.00
775.00
728.00
775.00
775.00
953,054
Sep 3, 2026
779.00
780.00
720.00
720.00
720.00
913,446
Sep 2, 2026
749.00
767.00
749.00
766.00
766.00
678,964
Sep 1, 2026
746.00
765.00
736.00
761.00
761.00
791,874
Aug 31, 2026
731.00
750.00
726.00
741.00
741.00
959,276
Aug 28, 2026
765.00
784.00
750.00
754.00
754.00
4,868,904
Aug 27, 2026
789.00
814.00
769.00
776.00
776.00
6,563,340
Aug 26, 2026
770.00
797.00
764.00
777.00
777.00
6,498,719
Aug 25, 2026
707.00
786.00
690.00
770.00
770.00
4,644,688
Aug 24, 2026
783.00
793.00
725.00
727.00
727.00
5,320,262
Aug 21, 2026
734.00
783.00
725.00
783.00
783.00
2,707,445
Aug 20, 2026
730.00
736.00
711.00
736.00
736.00
1,022,289
Aug 19, 2026
675.00
721.00
675.00
710.00
710.00
808,640
Aug 18, 2026
733.00
733.00
711.00
711.00
711.00
1,494,586
Aug 17, 2026
705.00
733.00
691.00
733.00
733.00
1,114,264
Aug 14, 2026
718.00
722.00
688.00
702.00
702.00
1,105,754
Aug 13, 2026
740.00
740.00
715.00
717.00
717.00
1,513,596
Aug 12, 2026
685.00
735.00
682.00
718.00
718.00
7,039,875
Aug 11, 2026
690.00
723.00
673.00
683.00
683.00
4,753,672
Aug 10, 2026
698.00
735.00
692.00
706.00
706.00
5,850,210
Aug 7, 2026
702.00
745.00
668.00
671.00
671.00
6,259,445
Aug 6, 2026
722.00
757.00
706.00
710.00
710.00
11,129,546
Aug 5, 2026
722.00
722.00
700.00
722.00
722.00
3,664,492
Aug 4, 2026
640.00
657.00
630.00
657.00
657.00
3,060,035
Aug 3, 2026
545.00
598.00
545.00
598.00
598.00
2,518,019
Jul 31, 2026
544.00
544.00
523.00
544.00
544.00
2,489,374
Jul 30, 2026
525.00
571.00
486.00
495.00
495.00
5,717,030
Jul 29, 2026
580.00
597.00
525.00
525.00
525.00
6,692,851
Jul 28, 2026
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
615.00
660.00
580.00
583.00
583.00
9,434,980
Jul 28, 2026
1175:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
602.55
651.91
591.49
632.34
630.59
5,632,797
Jul 24, 2026
634.04
695.32
594.89
600.00
598.34
11,064,570
Jul 23, 2026
651.91
677.45
612.77
647.66
645.87
6,206,540
Jul 22, 2026
592.34
621.28
590.64
621.28
619.56
2,903,634
Jul 21, 2026
537.02
565.11
532.77
565.11
563.54
1,797,398
Jul 20, 2026
554.04
561.70
499.57
529.36
527.90
4,083,592
Jul 17, 2026
585.53
594.04
554.89
554.89
553.36
2,687,297
Jul 16, 2026
625.53
636.60
608.51
616.17
614.46
1,381,079
Jul 15, 2026
629.79
645.11
614.47
641.70
639.93
1,709,569
Jul 14, 2026
625.53
647.66
576.17
611.91
610.22
2,733,220
Jul 13, 2026
651.06
651.06
602.55
638.30
636.53
2,241,583
Jul 9, 2026
668.09
668.09
634.89
634.89
633.14
3,111,109
Jul 8, 2026
645.96
693.62
629.79
661.28
659.45
6,503,370
Jul 7, 2026
695.32
735.32
617.87
631.49
629.74
5,637,955
Jul 6, 2026
706.38
719.15
668.09
680.00
678.12
3,586,609
Jul 3, 2026
638.30
697.02
638.30
696.17
694.24
1,029,119
Jul 2, 2026
638.30
659.57
627.23
659.57
657.75
571,509
Jul 1, 2026
688.51
698.72
638.30
638.30
636.53
1,124,491
Jun 30, 2026
631.49
674.04
617.02
674.04
672.18
805,184
Jun 29, 2026
600.85
616.17
587.23
612.77
611.07
1,410,513
Jun 26, 2026
676.60
676.60
612.77
612.77
611.07
1,979,503
Jun 25, 2026
719.15
720.00
671.49
680.85
678.97
1,176,135
Jun 24, 2026
714.04
731.91
713.19
714.89
712.92
660,721
Jun 23, 2026
740.43
753.19
738.72
738.72
736.68
1,111,807
Jun 22, 2026
761.70
761.70
740.43
740.43
738.38
1,579,109
Jun 18, 2026
774.47
774.47
741.28
760.00
757.90
5,366,716
Jun 17, 2026
748.09
775.32
727.66
768.51
766.38
4,879,199
Jun 16, 2026
741.28
780.43
738.72
745.53
743.47
5,155,037
Jun 15, 2026
748.94
759.15
716.60
731.91
729.89
4,005,765
Jun 12, 2026
765.11
765.96
720.00
731.91
729.89
3,087,735
Jun 11, 2026
748.94
765.96
677.45
717.45
715.46
6,827,842
Jun 10, 2026
785.53
797.45
752.34
752.34
750.26
7,519,166
Jun 9, 2026
834.04
850.21
805.11
835.74
833.43
3,362,002
Jun 8, 2026
781.28
820.43
781.28
812.77
810.52
2,878,059
Jun 5, 2026
845.11
897.87
805.96
868.09
865.68
5,495,934
Jun 4, 2026
855.32
880.85
842.55
842.55
840.22
4,290,197
Jun 3, 2026
906.38
923.40
906.38
923.40
920.85
1,655,062
Jun 2, 2026
936.17
953.19
835.74
840.85
838.52
5,207,585
Jun 1, 2026
880.85
936.17
863.83
902.13
899.63
3,257,713
May 29, 2026
893.62
919.15
863.83
876.60
874.17
3,650,334
May 28, 2026
919.15
923.40
872.34
893.62
891.14
4,278,856
May 27, 2026
1,042.55
1,046.81
936.17
936.17
933.58
6,489,876
May 26, 2026
1,034.04
1,063.83
978.72
1,038.30
1,035.42
4,944,271
May 25, 2026
1,059.57
1,068.09
974.47
1,029.79
1,026.94
8,435,881
May 22, 2026
965.96
974.47
919.15
974.47
971.77
4,000,636
May 21, 2026
846.81
889.36
828.94
889.36
886.90
2,951,516
May 20, 2026
769.36
842.55
769.36
810.21
807.97
691,358
May 19, 2026
763.40
791.49
763.40
765.96
763.84
444,956
May 18, 2026
767.66
792.34
736.17
765.96
763.84
1,124,902
May 15, 2026
868.09
868.09
808.51
808.51
806.27
849,015
May 14, 2026
914.89
914.89
868.09
868.09
865.68
442,147
May 13, 2026
868.09
897.87
859.57
880.85
878.41
494,584
May 12, 2026
936.17
961.70
906.38
906.38
903.87
569,395
May 11, 2026
876.60
893.62
851.06
885.11
882.66
825,600
May 8, 2026
880.85
893.62
851.06
859.57
857.20
1,469,613
May 7, 2026
914.89
936.17
910.64
923.40
920.85
1,396,546
May 6, 2026
1,038.30
1,042.55
936.17
965.96
963.28
7,052,373
May 5, 2026
1,072.34
1,106.38
1,025.53
1,038.30
1,035.42
8,938,855
May 4, 2026
1,068.09
1,068.09
1,012.77
1,068.09
1,065.13
5,894,080
Apr 30, 2026
974.47
974.47
957.45
974.47
971.77
3,902,630
Apr 29, 2026
863.83
910.64
859.57
889.36
886.90
3,759,248
Apr 28, 2026
885.11
961.70
842.55
910.64
908.12
9,611,563
Apr 27, 2026
987.23
987.23
885.11
885.11
882.66
4,610,266
Apr 24, 2026
1,063.83
1,085.11
936.17
982.98
980.26
13,197,575
Apr 23, 2026
1,034.04
1,059.57
910.64
987.23
984.50
1,334,166
Apr 22, 2026
1,059.57
1,059.57
995.74
1,004.26
1,001.48
1,572,803
Apr 21, 2026
1,106.38
1,106.38
1,034.04
1,072.34
1,069.37
1,111,016
Apr 20, 2026
1,059.57
1,119.15
1,059.57
1,102.13
1,099.08
891,517
Apr 17, 2026
991.49
1,055.32
991.49
1,042.55
1,039.67
559,336
Apr 16, 2026
1,038.30
1,038.30
965.96
965.96
963.28
858,915
Apr 15, 2026
1,004.26
1,080.85
1,004.26
1,029.79
1,026.94
662,412
Apr 14, 2026
1,034.04
1,034.04
944.68
1,021.28
1,018.45
854,934
Apr 13, 2026
1,025.53
1,076.60
1,004.26
1,021.28
1,018.45
671,167
Apr 10, 2026
1,046.81
1,072.34
1,012.77
1,072.34
1,069.37
1,090,515
Apr 9, 2026
982.98
1,068.09
970.21
1,038.30
1,035.42
11,041,122
Apr 8, 2026
944.68
974.47
940.43
974.47
971.77
3,505,966
Apr 7, 2026
836.60
889.36
812.77
889.36
886.90
13,059,318
Apr 2, 2026
785.53
810.21
785.53
810.21
807.97
6,675,432
Apr 1, 2026
737.02
737.02
714.89
737.02
734.98
3,339,494
Mar 31, 2026
724.26
740.43
670.64
670.64
668.78
1,026,783
Mar 30, 2026
706.38
744.68
687.66
744.68
742.62
745,190
Mar 27, 2026
648.51
726.81
643.40
726.81
724.80
1,142,916
Mar 26, 2026
752.34
774.47
688.51
688.51
686.61
1,023,851
Mar 25, 2026
783.83
784.68
753.19
764.26
762.14
1,115,980
Mar 24, 2026
727.66
727.66
638.30
714.04
712.07
1,495,221
Mar 23, 2026
724.26
765.96
698.72
698.72
696.79
1,178,885
Mar 20, 2026
817.02
817.02
776.17
776.17
774.02
1,207,594
Mar 19, 2026
777.02
787.23
774.47
781.28
779.11
840,462
Mar 18, 2026
757.45
770.21
719.15
755.74
753.65
1,371,133
Mar 17, 2026
776.17
837.45
743.83
749.79
747.71
13,744,070
Mar 16, 2026
817.02
830.64
787.23
817.02
814.76
8,304,521
Mar 13, 2026
689.36
782.13
689.36
755.74
753.65
1,237,244
Mar 12, 2026
720.85
720.85
694.47
715.74
713.76
2,936,564
Mar 11, 2026
655.32
655.32
655.32
655.32
653.51
568,811
Mar 10, 2026
609.36
609.36
582.98
595.74
594.10
1,029,735
Mar 9, 2026
554.04
559.15
554.04
554.04
552.51
1,357,483
Mar 6, 2026
574.47
615.32
574.47
615.32
613.62
1,119,853
Mar 5, 2026
651.06
659.57
553.19
611.06
609.37
2,027,312
Mar 4, 2026
643.40
643.40
612.77
613.62
611.92
1,725,763
Mar 3, 2026
714.89
723.40
642.55
680.00
678.12
1,118,410
Mar 2, 2026
617.02
717.45
617.02
687.66
685.76
1,233,162
Feb 26, 2026
647.66
731.06
647.66
660.43
658.60
1,718,082
Feb 25, 2026
632.34
665.53
600.00
665.53
663.69
1,617,564
Feb 24, 2026
550.64
605.11
550.64
605.11
603.43
1,983,764
Feb 23, 2026
544.68
550.64
544.68
550.64
549.11
1,146,096
Feb 11, 2026
480.85
504.68
472.34
501.28
499.89
1,657,016
Feb 10, 2026
476.60
502.13
459.57
482.55
481.22
2,903,475
Feb 9, 2026
435.74
457.02
435.74
457.02
455.76
2,907,033
Feb 6, 2026
398.72
416.60
379.15
416.17
415.02
2,074,262
Feb 5, 2026
412.77
415.32
392.34
401.70
400.59
1,398,468
Feb 4, 2026
398.30
417.02
398.30
417.02
415.87
2,534,766
Feb 3, 2026
397.45
397.45
382.98
389.36
388.28
2,338,567
Feb 2, 2026
370.21
371.06
365.96
365.96
364.94
1,855,189
Jan 30, 2026
410.21
411.06
383.83
388.09
387.01
20,863,310
Jan 29, 2026
405.11
421.28
395.32
402.13
401.01
35,470,739
Jan 28, 2026
367.23
397.02
365.96
397.02
395.92
18,038,813
Jan 27, 2026
341.28
361.28
340.85
361.28
360.28
22,718,634
Jan 26, 2026
325.11
340.43
323.83
328.51
327.60
13,883,747
Jan 23, 2026
320.43
325.11
316.60
325.11
324.21
1,017,840
Jan 22, 2026
320.43
320.43
314.89
316.60
315.72
367,924
Jan 21, 2026
321.70
321.70
310.64
311.49
310.63
564,304
Jan 20, 2026
301.28
317.45
301.28
316.17
315.30
664,645
Jan 19, 2026
307.23
307.23
296.60
297.45
296.62
731,533
Jan 16, 2026
314.89
314.89
306.38
306.38
305.54
584,698
Jan 15, 2026
306.38
311.49
302.98
310.64
309.78
394,616
Jan 14, 2026
293.62
310.64
293.62
309.36
308.51
859,543
Jan 13, 2026
308.09
308.09
288.94
290.21
289.41
1,366,553
Jan 12, 2026
311.06
315.32
305.11
305.11
304.26
1,073,229
Jan 9, 2026
319.15
319.15
308.09
316.17
315.30
7,094,785
Jan 8, 2026
318.72
324.68
311.06
318.30
317.42
7,793,999
Jan 7, 2026
331.06
337.87
318.30
320.00
319.11
10,749,243
Jan 6, 2026
333.62
336.17
317.45
325.11
324.21
12,821,981
Jan 5, 2026
360.43
364.68
330.64
337.02
336.09
15,191,375
Jan 2, 2026
342.98
357.45
340.43
356.17
355.18
3,613,512
Dec 31, 2025
331.91
343.40
331.91
339.15
338.21
2,888,025
Dec 30, 2025
317.45
335.74
314.47
335.32
334.39
2,267,519
Dec 29, 2025
333.19
333.19
324.26
324.26
323.36
1,852,264
Dec 26, 2025
336.17
336.17
329.36
332.77
331.85
1,219,340
Dec 24, 2025
336.17
336.17
328.51
331.06
330.15
1,822,293
Dec 23, 2025
327.66
333.62
327.66
331.91
331.00
1,912,672
Dec 22, 2025
308.94
322.98
305.53
321.28
320.39
2,509,851
Dec 19, 2025
294.04
301.28
294.04
301.28
300.44
2,101,972
Dec 18, 2025
293.62
297.87
285.11
289.79
288.99
2,454,217
Dec 17, 2025
299.57
304.68
292.77
297.87
297.05
2,582,145
Dec 16, 2025
326.38
327.66
297.45
297.45
296.62
7,793,092
Dec 15, 2025
330.21
347.23
330.21
330.21
329.30
25,552,574
Dec 12, 2025
326.81
339.57
324.68
339.57
338.63
25,014,000
Dec 11, 2025
329.36
341.28
319.57
322.98
322.08
32,193,968
Dec 10, 2025
311.91
334.04
308.09
326.81
325.90
41,769,201
Dec 9, 2025
280.85
305.96
277.45
305.96
305.11
20,104,385
Dec 8, 2025
278.30
283.40
271.91
278.30
277.53
15,994,466
Dec 5, 2025
271.49
278.30
268.09
278.30
277.53
15,157,359
Dec 4, 2025
268.94
276.60
265.96
270.64
269.89
18,608,357
Dec 3, 2025
271.49
279.15
265.11
266.81
266.07
30,628,932
Dec 2, 2025
272.34
274.47
262.13
265.53
264.80
19,273,644
Dec 1, 2025
283.40
285.53
271.06
275.74
274.98
41,179,092
Nov 28, 2025
248.09
270.64
247.66
270.64
269.89
33,516,603
Nov 27, 2025
245.11
251.91
240.00
246.38
245.70
60,746,234
Nov 26, 2025
218.30
235.32
216.60
235.32
234.67
31,954,606
Nov 25, 2025
211.49
219.57
206.81
214.04
213.45
30,669,791
Nov 24, 2025
190.64
206.38
186.81
205.11
204.54
10,747,791
Nov 21, 2025
192.34
198.30
184.68
187.66
187.14
7,017,456
Nov 20, 2025
203.40
208.51
198.72
202.98
202.42
8,774,357
Nov 19, 2025
194.04
197.45
194.04
194.89
194.35
1,050,481
Nov 18, 2025
200.00
200.85
191.91
193.19
192.66
1,868,942
Nov 17, 2025
195.74
200.43
194.04
200.00
199.45
1,533,001
Nov 14, 2025
193.19
196.17
192.77
193.19
192.66
905,660
Nov 13, 2025
193.19
198.30
191.49
197.87
197.32
1,471,682
Nov 12, 2025
190.64
193.62
190.64
191.91
191.38
565,798
Nov 11, 2025
193.19
197.02
190.21
190.21
189.69
993,790
Nov 10, 2025
194.89
194.89
191.49
192.34
191.81
782,864
