MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	111.50	112.50	103.00	107.50	101.00	3,596,000
2024-01-26	100.00	107.50	99.200	107.50	101.00	2,831,000
2024-01-25	106.00	108.00	99.800	99.800	93.767	3,072,000
2024-01-24	100.50	109.50	100.00	104.50	98.183	3,910,000
2024-01-23	101.50	102.50	99.600	99.600	93.579	1,421,000
2024-01-22	93.000	98.700	93.000	98.500	92.546	530,000
2024-01-19	91.500	93.200	90.500	92.900	87.284	116,000
2024-01-18	91.200	91.800	90.500	91.200	85.687	83,000
2024-01-17	92.700	93.500	91.000	91.000	85.499	148,000
2024-01-16	95.500	96.100	92.900	93.000	87.378	144,000
2024-01-15	93.100	94.700	93.000	94.700	88.976	98,001
2024-01-12	95.800	95.800	92.900	92.900	87.284	116,000
2024-01-11	93.700	95.200	93.600	95.000	89.257	271,000
2024-01-10	92.400	94.100	92.300	92.800	87.190	157,000
2024-01-09	95.100	95.500	92.000	92.300	86.721	322,000
2024-01-08	97.200	98.000	94.500	94.500	88.788	310,000
2024-01-05	98.900	99.900	97.000	97.000	91.137	441,000
2024-01-04	98.200	103.00	97.700	98.800	92.828	1,560,000
2024-01-03	96.800	100.50	96.700	97.300	91.418	550,000
2024-01-02	96.100	98.800	96.100	97.100	91.231	293,000
2023-12-29	94.300	97.100	94.200	95.900	90.103	291,000
2023-12-28	94.500	95.100	94.300	94.500	88.788	124,000
2023-12-27	95.700	96.700	94.300	94.500	88.788	168,000
2023-12-26	93.200	95.400	93.200	94.400	88.694	179,000
2023-12-25	96.500	96.700	93.100	93.200	87.566	377,000
2023-12-22	100.00	101.00	97.200	97.200	91.324	450,000
2023-12-21	95.000	103.00	94.700	100.00	93.955	923,000
2023-12-20	94.400	98.000	94.100	96.200	90.385	517,000
2023-12-19	99.300	101.00	94.100	94.100	88.412	726,000
2023-12-18	101.00	101.00	98.000	98.000	92.076	449,000
2023-12-15	103.50	105.00	100.00	100.00	93.955	478,000
2023-12-14	105.50	105.50	101.50	102.00	95.834	493,000
2023-12-13	104.00	106.50	103.00	104.00	97.713	825,000
2023-12-12	106.00	107.50	102.00	102.50	96.304	806,000
2023-12-11	103.50	107.50	102.50	105.00	98.653	864,000
2023-12-08	104.00	106.50	101.50	102.50	96.304	780,000
2023-12-07	105.50	112.50	103.00	103.50	97.244	2,751,000
2023-12-06	107.00	109.00	103.50	104.00	97.713	1,141,000
2023-12-05	105.50	108.00	103.50	108.00	101.47	1,428,000
2023-12-04	113.00	116.50	107.00	107.50	101.00	7,602,000
2023-12-01	106.00	111.00	105.00	111.00	104.29	4,936,000
2023-11-30	92.600	101.00	90.000	101.00	94.895	1,843,000
2023-11-29	89.000	92.900	88.500	92.200	86.627	655,000
2023-11-28	88.400	92.700	88.300	88.500	83.150	639,000
2023-11-27	89.000	89.300	88.000	88.300	82.962	121,000
2023-11-24	88.600	89.000	88.000	88.000	82.681	81,000
2023-11-23	89.200	91.000	87.600	88.000	82.681	241,000
2023-11-22	86.600	88.700	86.500	88.700	83.338	237,000
2023-11-21	86.000	86.900	86.000	86.600	81.365	105,000
2023-11-20	85.900	86.300	85.200	85.700	80.520	97,000
2023-11-17	84.500	86.000	84.100	85.900	80.708	162,000
2023-11-16	84.300	84.500	83.300	84.500	79.392	54,000
2023-11-15	83.600	85.000	83.300	84.100	79.016	89,000
2023-11-14	82.500	83.200	82.500	82.800	77.795	51,000
2023-11-13	84.300	84.300	82.200	82.600	77.607	53,000
2023-11-10	85.200	86.700	83.000	83.200	78.171	173,000
2023-11-09	86.300	86.400	84.000	84.500	79.392	133,000
2023-11-08	86.000	87.100	84.700	86.400	81.177	249,000
2023-11-07	84.600	86.000	84.600	85.100	79.956	144,000
2023-11-06	84.000	84.800	84.000	84.500	79.392	89,000

← NewerPage 12 of 21 · 1,221 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.