MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	92.000	92.500	91.500	91.500	84.786	313,000
2023-02-07	91.900	92.100	91.000	91.300	84.601	248,000
2023-02-06	92.900	93.400	91.200	91.400	84.693	294,000
2023-02-03	95.300	95.300	92.900	93.000	86.176	430,000
2023-02-02	96.800	97.700	94.800	95.100	88.122	968,000
2023-02-01	93.800	95.700	92.600	95.500	88.492	722,000
2023-01-31	93.800	94.900	93.000	93.000	86.176	468,000
2023-01-30	92.800	93.800	92.100	92.900	86.083	478,000
2023-01-17	93.000	94.800	92.700	92.700	85.898	540,000
2023-01-16	93.100	93.900	92.200	93.500	86.639	365,000
2023-01-13	97.500	97.800	92.500	93.100	86.269	2,184,000
2023-01-12	92.300	97.000	91.600	96.500	89.419	3,109,000
2023-01-11	93.200	93.500	91.800	91.800	85.064	495,000
2023-01-10	94.700	94.900	92.400	92.400	85.620	692,000
2023-01-09	94.000	94.300	92.200	92.700	85.898	615,000
2023-01-06	96.300	97.000	93.300	93.300	86.454	1,027,000
2023-01-05	98.000	101.00	95.200	95.700	88.678	2,423,000
2023-01-04	95.000	95.500	93.600	94.600	87.659	1,170,000
2023-01-03	94.300	97.000	93.000	94.500	87.566	1,456,000
2022-12-30	92.800	94.500	92.000	94.500	87.566	1,777,000
2022-12-29	92.000	98.000	92.000	92.800	85.991	8,332,000
2022-12-28	91.900	95.000	90.600	90.800	84.137	2,345,000
2022-12-27	90.500	91.800	89.500	90.700	84.045	393,000
2022-12-26	92.000	92.900	89.400	89.900	83.303	922,000
2022-12-23	86.300	91.800	85.200	91.000	84.323	1,582,000
2022-12-22	87.800	88.700	86.300	86.300	79.968	276,000
2022-12-21	88.200	89.000	86.100	86.800	80.431	330,000
2022-12-20	88.000	92.200	86.300	87.300	80.894	994,000
2022-12-19	90.700	90.700	86.800	87.300	80.894	363,000
2022-12-16	89.000	91.400	88.600	89.100	82.562	553,000
2022-12-15	89.600	93.700	89.400	90.000	83.396	1,352,000
2022-12-14	88.000	90.000	87.700	88.800	82.284	472,000
2022-12-13	88.500	90.300	87.400	87.400	80.987	323,000
2022-12-12	89.000	90.200	87.000	88.000	81.543	393,000
2022-12-09	88.500	91.500	88.000	88.300	81.821	657,000
2022-12-08	87.000	88.800	86.500	88.000	81.543	430,000
2022-12-07	92.100	94.400	86.900	86.900	80.524	1,914,000
2022-12-06	89.500	96.600	89.300	92.100	85.342	3,546,000
2022-12-05	86.000	90.000	86.000	88.600	82.099	841,000
2022-12-02	85.800	86.500	84.500	86.000	79.690	367,000
2022-12-01	84.800	85.700	83.800	85.300	79.041	530,000
2022-11-30	80.500	84.500	80.500	83.600	77.466	594,000
2022-11-29	81.500	81.500	79.600	80.000	74.130	293,000
2022-11-28	81.600	82.500	80.500	81.500	75.520	246,000
2022-11-25	82.800	84.900	82.300	82.500	76.446	640,000
2022-11-24	83.200	84.000	82.000	82.300	76.261	400,000
2022-11-23	83.400	84.400	81.800	82.200	76.168	434,000
2022-11-22	86.700	86.700	81.900	82.200	76.168	1,033,000
2022-11-21	89.200	95.500	87.000	87.700	81.265	3,246,000
2022-11-18	81.000	89.100	80.200	88.400	81.913	1,727,000
2022-11-17	78.200	81.400	78.100	81.000	75.056	433,000
2022-11-16	81.400	81.400	77.600	77.900	72.184	382,000
2022-11-15	82.000	82.000	80.200	81.300	75.334	174,000
2022-11-14	77.900	81.300	77.300	80.900	74.964	357,000
2022-11-11	79.800	79.800	77.200	77.200	71.535	303,000
2022-11-10	78.900	79.600	75.300	77.400	71.721	270,000
2022-11-09	79.800	81.300	78.700	78.900	73.111	232,000
2022-11-08	80.000	81.800	78.700	78.700	72.925	370,000
2022-11-07	78.000	79.000	77.200	79.000	73.203	194,000
2022-11-04	77.000	79.400	76.200	77.000	71.350	366,000

← NewerPage 16 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.