MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	91.200	91.500	87.900	87.900	81.450	372,000
2023-05-10	91.000	93.600	89.600	90.800	84.137	514,000
2023-05-09	94.500	95.200	90.300	92.300	85.527	942,000
2023-05-08	92.900	94.800	92.100	93.700	86.825	1,966,000
2023-05-05	87.600	93.000	87.600	90.500	83.859	2,701,000
2023-05-04	88.500	90.400	87.000	87.400	80.987	1,081,000
2023-05-03	83.200	89.700	82.900	88.500	82.006	1,284,000
2023-05-02	83.500	83.500	82.200	83.300	77.188	104,000
2023-04-28	80.000	82.800	80.000	82.600	76.539	313,000
2023-04-27	78.700	79.800	77.600	78.700	72.925	46,000
2023-04-26	78.700	79.500	78.400	79.300	73.481	90,000
2023-04-25	81.000	81.000	77.200	78.700	72.925	149,000
2023-04-24	80.600	81.400	80.100	80.800	74.871	76,000
2023-04-21	85.000	85.000	80.500	80.500	74.593	298,000
2023-04-20	88.300	88.300	83.700	84.100	77.929	186,000
2023-04-19	87.000	88.400	86.800	87.500	81.080	148,000
2023-04-18	88.000	89.200	86.600	86.700	80.338	265,000
2023-04-17	87.700	88.500	87.400	87.800	81.357	130,000
2023-04-14	89.400	89.400	87.500	87.700	81.265	124,000
2023-04-13	88.000	89.800	88.000	88.000	81.543	697,000
2023-04-12	87.400	87.400	86.000	86.100	79.782	83,000
2023-04-11	86.300	88.000	85.300	86.300	79.968	272,000
2023-04-10	85.700	85.700	84.600	84.600	78.392	52,000
2023-04-07	86.700	86.700	85.000	85.300	79.041	48,000
2023-04-06	85.600	85.600	84.300	84.700	78.485	54,000
2023-03-31	86.200	86.200	85.000	85.600	79.319	81,000
2023-03-30	84.800	86.000	84.700	85.200	78.948	68,000
2023-03-29	85.300	86.100	84.200	84.700	78.485	114,000
2023-03-28	86.900	87.000	85.000	85.300	79.041	129,000
2023-03-27	88.700	89.700	86.500	86.500	80.153	251,000
2023-03-24	86.600	88.000	85.800	87.500	81.080	178,000
2023-03-23	86.200	87.400	86.200	86.600	80.246	88,000
2023-03-22	86.000	87.300	85.700	86.700	80.338	150,000
2023-03-21	86.300	86.500	85.100	85.500	79.226	95,000
2023-03-20	86.000	86.000	85.000	85.300	79.041	71,000
2023-03-17	85.800	86.800	85.000	86.000	79.690	341,000
2023-03-16	87.000	90.500	84.100	85.600	79.319	1,393,000
2023-03-15	81.600	84.000	80.900	82.800	76.724	215,000
2023-03-14	83.000	83.000	81.500	81.500	75.520	99,000
2023-03-13	84.000	84.000	80.000	83.500	77.373	254,000
2023-03-10	87.500	87.500	83.800	84.000	77.836	286,000
2023-03-09	88.500	90.200	87.500	87.500	81.080	310,000
2023-03-08	87.000	88.000	86.700	88.000	81.543	190,000
2023-03-07	88.500	88.500	87.200	87.400	80.987	127,000
2023-03-06	86.600	88.400	86.500	88.000	81.543	186,000
2023-03-03	86.500	87.000	86.000	86.000	79.690	136,000
2023-03-02	86.100	86.800	86.000	86.000	79.690	107,000
2023-03-01	86.100	86.800	86.000	86.300	79.968	61,000
2023-02-24	86.800	87.800	86.000	86.300	79.968	199,000
2023-02-23	87.400	87.600	87.000	87.400	80.987	112,000
2023-02-22	89.000	89.000	85.700	86.700	80.338	322,000
2023-02-21	89.800	90.200	89.000	89.000	82.469	105,000
2023-02-20	90.000	91.100	89.200	89.600	83.025	162,000
2023-02-17	88.500	91.400	88.500	90.200	83.581	295,000
2023-02-16	88.900	89.200	88.500	88.500	82.006	125,000
2023-02-15	88.000	88.800	88.000	88.200	81.728	133,000
2023-02-14	88.800	89.800	88.100	88.200	81.728	146,000
2023-02-13	89.400	90.000	88.000	88.100	81.635	206,000
2023-02-10	94.200	94.400	89.200	89.300	82.747	942,000
2023-02-09	92.200	94.800	91.900	94.500	87.566	940,000

← NewerPage 15 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.