MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	91.300	93.000	91.300	92.700	88.483	81,000
2024-07-31	91.400	92.000	90.600	90.900	86.764	48,000
2024-07-30	91.400	91.500	89.100	91.400	87.242	129,000
2024-07-29	93.000	93.900	90.000	90.000	85.905	128,000
2024-07-26	92.100	93.900	92.100	92.100	87.910	85,000
2024-07-23	94.000	96.000	93.500	94.400	90.105	102,000
2024-07-22	95.100	95.100	91.500	92.300	88.101	212,000
2024-07-19	98.000	98.000	95.000	95.000	90.678	217,000
2024-07-18	98.400	99.800	98.000	98.200	93.732	156,000
2024-07-17	99.900	101.00	99.100	100.50	94.425	138,000
2024-07-16	99.300	99.300	98.400	99.000	93.016	78,000
2024-07-15	100.50	101.00	98.000	98.100	92.170	283,000
2024-07-12	102.00	102.50	100.00	100.50	94.425	201,000
2024-07-11	102.00	103.00	101.50	102.00	95.834	151,000
2024-07-10	102.00	102.50	100.50	102.00	95.834	233,000
2024-07-09	104.50	104.50	101.00	101.00	94.895	348,000
2024-07-08	107.00	109.50	104.00	104.00	97.713	865,000
2024-07-05	108.00	110.00	106.50	107.00	100.53	277,000
2024-07-04	105.00	111.00	105.00	106.50	100.06	622,000
2024-07-03	105.00	106.00	104.50	105.00	98.653	154,000
2024-07-02	105.00	106.50	103.00	104.00	97.713	255,000
2024-07-01	110.00	110.50	105.50	105.50	99.123	326,000
2024-06-28	112.00	112.00	108.50	109.00	102.41	329,000
2024-06-27	108.50	111.50	107.50	109.50	102.88	638,000
2024-06-26	107.00	113.00	107.00	108.00	101.47	506,000
2024-06-25	106.50	107.50	105.00	107.00	100.53	173,000
2024-06-24	105.50	107.00	104.00	107.00	100.53	199,000
2024-06-21	108.00	108.00	105.50	105.50	99.123	211,000
2024-06-20	107.50	108.00	106.50	108.00	101.47	196,000
2024-06-19	109.00	110.00	106.00	106.00	99.593	299,000
2024-06-18	111.50	112.50	108.00	108.50	101.94	415,000
2024-06-17	111.00	115.50	109.50	111.00	104.29	745,000
2024-06-14	112.00	113.00	109.00	109.50	102.88	1,024,000
2024-06-13	103.50	112.50	103.00	112.00	105.23	1,272,000
2024-06-12	102.00	103.50	102.00	103.50	97.244	249,000
2024-06-11	107.00	108.00	101.00	101.50	95.365	586,000
2024-06-07	106.50	109.50	105.00	105.50	99.123	539,000
2024-06-06	110.00	110.00	105.50	106.50	100.06	504,000
2024-06-05	111.00	112.50	108.00	108.50	101.94	659,000
2024-06-04	112.50	116.50	110.50	111.50	104.76	1,185,000
2024-06-03	116.50	117.00	110.00	112.50	105.70	1,936,000
2024-05-31	117.50	121.50	113.50	117.00	109.93	7,337,000
2024-05-30	105.00	112.00	102.50	110.50	103.82	2,418,000
2024-05-29	103.00	106.00	101.50	104.50	98.183	549,000
2024-05-28	102.50	103.50	102.00	102.00	95.834	196,000
2024-05-27	100.50	102.50	100.50	102.00	95.834	186,000
2024-05-24	102.50	102.50	100.50	100.50	94.425	194,000
2024-05-23	103.50	105.00	102.00	102.50	96.304	482,000
2024-05-22	102.00	107.00	102.00	104.00	97.713	921,000
2024-05-21	103.50	103.50	100.50	102.00	95.834	419,000
2024-05-20	109.00	110.50	103.50	103.50	97.244	2,355,000
2024-05-17	97.500	105.00	96.200	103.50	97.244	1,797,000
2024-05-16	96.800	96.800	95.200	96.700	90.855	137,000
2024-05-15	97.900	98.200	95.800	95.900	90.103	237,000
2024-05-14	95.500	97.200	95.500	95.800	90.009	210,000
2024-05-13	97.600	97.600	95.000	95.000	89.257	217,000
2024-05-10	95.500	97.600	94.200	97.000	91.137	429,000
2024-05-09	96.100	98.100	94.300	94.600	88.882	306,000
2024-05-08	97.000	99.000	95.600	95.800	90.009	796,000
2024-05-07	98.500	98.600	93.600	95.600	89.821	1,037,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	2.0028 TWD
2025-07-17	1.5630 TWD
2024-07-18	1.5742 TWD
2023-07-20	1.5000 TWD
2022-07-13	1.2000 TWD
2021-07-06	0.5979 TWD
2020-07-08	0.1380 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.