MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	94.000	94.300	91.800	91.800	86.251	216,000
2023-08-07	96.700	96.700	93.500	93.600	87.942	286,000
2023-08-04	94.400	98.700	94.400	95.300	89.539	954,000
2023-08-02	93.600	97.200	93.100	93.700	88.036	1,362,000
2023-08-01	93.000	94.000	91.100	91.200	85.687	224,000
2023-07-31	92.900	94.600	91.300	92.100	86.533	517,000
2023-07-28	94.400	94.400	92.100	92.500	86.909	241,000
2023-07-27	93.300	94.800	92.500	93.700	88.036	344,000
2023-07-26	96.500	96.500	91.200	92.200	86.627	622,000
2023-07-25	96.500	98.300	95.600	95.800	90.009	627,000
2023-07-24	99.600	100.00	94.000	95.400	89.633	1,141,000
2023-07-21	102.00	109.00	99.500	99.500	93.485	983,000
2023-07-20	108.00	110.50	101.50	101.50	95.365	862,000
2023-07-19	110.00	111.50	107.00	109.00	101.00	495,000
2023-07-18	114.00	115.50	109.00	109.00	101.00	722,000
2023-07-17	120.00	120.00	113.00	113.00	104.71	1,104,000
2023-07-14	121.50	122.50	118.00	121.00	112.12	1,901,000
2023-07-13	118.00	121.50	117.00	118.50	109.80	3,112,000
2023-07-12	116.50	118.00	112.50	112.50	104.25	1,085,000
2023-07-11	118.00	118.00	112.50	115.50	107.02	1,412,000
2023-07-10	119.50	122.00	116.50	118.50	109.80	1,633,000
2023-07-07	115.50	122.50	115.00	119.00	110.27	4,817,000
2023-07-06	120.00	131.50	115.50	115.50	107.02	8,777,000
2023-07-05	110.50	121.00	110.00	121.00	112.12	5,974,000
2023-07-04	111.00	111.50	107.50	110.00	101.93	1,288,000
2023-07-03	112.50	113.00	109.00	110.50	102.39	1,901,000
2023-06-30	110.50	114.50	108.50	111.00	102.86	2,672,000
2023-06-29	116.00	117.50	107.50	112.50	104.25	5,110,000
2023-06-28	117.50	118.00	111.50	116.00	107.49	9,870,000
2023-06-27	118.50	129.00	114.00	114.00	105.63	19,031,000
2023-06-26	110.00	117.50	107.00	117.50	108.88	6,349,000
2023-06-21	108.00	114.00	105.50	107.00	99.149	9,482,000
2023-06-20	98.400	104.50	97.000	104.50	96.832	6,305,000
2023-06-19	87.800	95.300	87.300	95.300	88.307	2,195,000
2023-06-16	86.700	88.000	86.300	86.700	80.338	177,000
2023-06-15	86.800	87.400	86.500	86.700	80.338	111,000
2023-06-14	87.700	88.000	86.600	86.800	80.431	144,000
2023-06-13	87.100	87.200	85.900	87.000	80.616	248,000
2023-06-12	88.600	90.400	86.500	86.600	80.246	251,000
2023-06-09	90.300	90.500	88.500	88.600	82.099	186,000
2023-06-08	91.000	92.500	89.000	89.000	82.469	352,000
2023-06-07	89.300	90.900	88.600	90.200	83.581	284,000
2023-06-06	92.600	92.600	89.200	89.600	83.025	390,000
2023-06-05	90.600	93.400	90.600	91.300	84.601	938,000
2023-06-02	88.500	91.500	88.500	90.400	83.767	1,251,000
2023-06-01	84.500	91.800	84.200	88.500	82.006	1,339,000
2023-05-31	82.800	84.400	82.300	84.000	77.836	132,000
2023-05-30	84.100	84.100	82.000	82.500	76.446	134,000
2023-05-29	82.500	84.600	82.400	84.100	77.929	124,000
2023-05-26	84.300	84.300	82.400	82.800	76.724	198,000
2023-05-25	85.500	86.200	84.000	84.000	77.836	131,000
2023-05-24	87.200	87.200	85.000	85.500	79.226	106,000
2023-05-23	84.800	86.200	83.500	86.000	79.690	154,000
2023-05-22	82.800	85.000	81.700	84.300	78.114	147,000
2023-05-19	86.000	86.300	82.400	83.000	76.910	300,000
2023-05-18	88.700	88.700	86.000	86.000	79.690	223,000
2023-05-17	86.800	88.000	86.800	87.700	81.265	120,000
2023-05-16	86.100	87.100	86.100	86.300	79.968	105,000
2023-05-15	87.600	88.800	85.500	85.700	79.412	230,000
2023-05-12	88.100	90.400	88.100	88.800	82.284	352,000

← NewerPage 14 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.