MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	85.800	85.800	83.500	84.000	78.922	133,000
2023-11-02	83.200	85.900	82.000	85.100	79.956	568,000
2023-11-01	81.600	82.300	80.800	82.200	77.231	46,000
2023-10-31	81.500	83.400	80.900	81.400	76.480	113,000
2023-10-30	80.700	81.800	80.600	81.200	76.292	43,000
2023-10-27	81.200	83.400	80.200	80.700	75.822	151,000
2023-10-26	82.100	82.100	80.100	81.000	76.104	62,000
2023-10-25	83.400	83.800	82.100	82.100	77.137	76,000
2023-10-24	79.900	82.600	79.900	82.300	77.325	172,000
2023-10-23	78.000	79.700	78.000	79.000	74.225	58,000
2023-10-20	79.100	79.100	77.800	78.200	73.473	118,000
2023-10-19	79.600	81.100	79.600	79.600	74.788	113,000
2023-10-18	82.000	82.000	81.100	81.200	76.292	81,000
2023-10-17	81.500	83.400	81.500	82.000	77.043	170,000
2023-10-16	81.000	81.500	80.600	80.600	75.728	72,000
2023-10-13	81.700	83.200	81.200	81.500	76.574	83,000
2023-10-12	81.300	82.500	81.300	81.800	76.855	55,000
2023-10-11	83.000	84.000	81.500	81.700	76.761	73,000
2023-10-06	82.000	83.200	81.700	82.900	77.889	59,000
2023-10-05	83.300	83.500	82.500	82.500	77.513	39,000
2023-10-04	82.300	82.300	80.800	82.300	77.325	50,000
2023-10-03	83.500	83.600	82.300	82.300	77.325	53,000
2023-10-02	84.500	84.500	83.200	83.600	78.547	51,000
2023-09-28	82.100	83.700	82.100	83.300	78.265	93,000
2023-09-27	83.400	83.400	82.100	82.500	77.513	43,000
2023-09-26	84.800	85.300	82.900	83.200	78.171	84,000
2023-09-25	83.000	84.800	83.000	84.700	79.580	103,000
2023-09-22	82.000	82.700	81.800	82.300	77.325	42,000
2023-09-21	82.400	82.400	81.600	82.000	77.043	70,000
2023-09-20	83.200	83.200	82.300	82.300	77.325	61,000
2023-09-19	83.900	84.000	82.900	83.300	78.265	64,000
2023-09-18	83.100	84.200	83.100	83.900	78.828	58,000
2023-09-15	83.600	83.700	82.500	83.200	78.171	47,000
2023-09-14	83.800	84.000	82.900	83.500	78.453	106,000
2023-09-13	81.800	83.100	81.500	82.400	77.419	57,000
2023-09-12	82.500	82.900	81.700	82.000	77.043	80,000
2023-09-11	84.200	84.200	82.000	82.300	77.325	120,000
2023-09-08	84.600	84.700	84.100	84.200	79.110	89,000
2023-09-07	85.900	86.000	85.100	85.100	79.956	49,000
2023-09-06	86.200	86.900	85.700	85.900	80.708	82,000
2023-09-05	85.500	85.700	85.000	85.600	80.426	51,000
2023-09-04	86.200	86.200	85.000	85.200	80.050	91,000
2023-09-01	87.000	87.000	86.200	86.200	80.989	69,000
2023-08-31	87.700	87.700	86.400	87.000	81.741	46,000
2023-08-30	86.300	87.600	86.100	87.200	81.929	153,000
2023-08-29	83.700	86.300	83.700	86.300	81.083	165,000
2023-08-28	86.600	86.600	83.500	83.500	78.453	200,000
2023-08-25	85.000	87.000	85.000	86.500	81.271	124,000
2023-08-24	87.200	88.400	85.900	85.900	80.708	141,000
2023-08-23	87.800	89.100	87.000	87.100	81.835	154,000
2023-08-22	88.100	88.300	86.900	87.700	82.399	140,000
2023-08-21	85.300	87.100	85.000	87.100	81.835	118,000
2023-08-18	87.700	88.300	85.200	85.200	80.050	119,000
2023-08-17	84.700	88.200	84.500	87.800	82.493	207,000
2023-08-16	84.500	86.000	82.900	86.000	80.802	138,000
2023-08-15	85.800	87.500	84.500	85.400	80.238	208,000
2023-08-14	86.000	86.000	84.100	85.100	79.956	213,000
2023-08-11	87.500	89.300	86.900	86.900	81.647	244,000
2023-08-10	91.700	91.700	87.500	87.800	82.493	387,000
2023-08-09	92.600	92.700	91.200	91.200	85.687	128,000

← NewerPage 13 of 21 · 1,216 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.