MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	94.000	98.100	91.100	97.700	91.794	953,000
2024-05-03	94.100	94.900	92.400	93.000	87.378	174,000
2024-05-02	93.000	94.500	91.100	93.500	87.848	105,000
2024-04-30	94.000	94.000	92.400	92.400	86.815	60,000
2024-04-29	94.000	95.400	93.100	94.000	88.318	130,000
2024-04-26	92.000	93.100	92.000	92.800	87.190	78,000
2024-04-25	92.000	93.100	91.700	92.000	86.439	83,000
2024-04-24	90.500	92.300	90.500	91.700	86.157	250,000
2024-04-23	89.400	90.000	88.800	89.700	84.278	54,000
2024-04-22	89.200	89.600	88.500	88.600	83.244	81,000
2024-04-19	92.100	92.100	87.500	89.500	84.090	232,000
2024-04-18	93.500	93.500	92.100	92.100	86.533	95,000
2024-04-17	91.500	93.500	90.800	93.500	87.848	111,000
2024-04-16	93.500	93.500	90.000	90.800	85.311	237,000
2024-04-15	97.100	97.100	93.100	93.500	87.848	350,000
2024-04-12	98.900	99.200	97.100	97.100	91.231	242,000
2024-04-11	99.300	100.00	98.600	98.900	92.922	212,000
2024-04-10	101.50	102.50	100.00	100.50	94.425	160,000
2024-04-09	100.50	102.00	99.700	101.50	95.365	240,000
2024-04-08	99.100	100.00	98.600	99.800	93.767	87,000
2024-04-03	101.00	101.00	99.000	99.100	93.110	183,000
2024-04-02	101.00	102.50	100.00	100.50	94.425	141,000
2024-04-01	101.00	102.00	100.50	101.00	94.895	80,000
2024-03-29	103.50	103.50	100.50	101.50	95.365	126,000
2024-03-28	105.50	107.00	102.00	102.50	96.304	450,000
2024-03-27	105.50	106.00	103.50	105.00	98.653	326,000
2024-03-26	105.50	108.00	103.00	105.00	98.653	1,326,000
2024-03-25	100.50	100.50	100.50	100.50	94.425	0
2024-03-22	102.00	102.50	99.800	100.50	94.425	185,000
2024-03-21	102.50	103.50	101.00	102.00	95.834	260,000
2024-03-20	101.50	101.50	101.50	101.50	95.365	0
2024-03-19	98.800	105.50	98.200	101.50	95.365	1,033,000
2024-03-18	98.300	99.300	97.500	97.700	91.794	205,000
2024-03-15	98.900	99.800	97.600	98.500	92.546	197,000
2024-03-14	99.300	100.00	96.700	98.500	92.546	229,000
2024-03-13	102.50	102.50	98.100	98.500	92.546	393,000
2024-03-12	102.50	103.00	100.50	101.50	95.365	246,000
2024-03-11	101.00	103.50	100.50	101.50	95.365	267,000
2024-03-08	105.50	108.00	99.000	101.00	94.895	965,000
2024-03-07	105.50	106.00	102.50	104.00	97.713	624,000
2024-03-06	107.50	108.50	104.00	104.00	97.713	604,000
2024-03-05	107.00	109.50	106.00	108.00	101.47	727,000
2024-03-04	107.50	113.00	106.50	108.00	101.47	1,962,000
2024-03-01	104.00	107.50	102.00	103.50	97.244	985,000
2024-02-29	104.00	105.50	101.50	104.50	98.183	1,089,000
2024-02-27	101.50	105.00	101.00	103.00	96.774	3,190,000
2024-02-26	93.800	99.400	93.800	97.900	91.982	639,000
2024-02-23	95.500	95.700	93.500	93.500	87.848	311,000
2024-02-22	97.300	97.300	95.000	95.100	89.351	324,000
2024-02-21	97.600	98.000	96.700	96.700	90.855	178,000
2024-02-20	99.100	99.500	97.000	97.000	91.137	317,000
2024-02-19	100.50	101.50	98.600	98.700	92.734	297,000
2024-02-16	101.00	103.00	100.50	100.50	94.425	326,000
2024-02-15	100.50	105.00	97.700	101.00	94.895	839,000
2024-02-05	101.50	102.50	98.600	98.900	92.922	385,000
2024-02-02	102.50	103.00	100.50	101.00	94.895	478,000
2024-02-01	104.00	104.50	100.50	102.00	95.834	499,000
2024-01-31	104.00	106.50	103.00	103.50	97.244	710,000
2024-01-30	107.50	109.50	104.00	104.00	97.713	1,433,000
2024-01-29	111.50	112.50	103.00	107.50	101.00	3,596,000

← NewerPage 11 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.