MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	75.700	78.000	75.700	76.700	71.072	284,000
2022-11-02	75.000	78.800	75.000	77.500	71.813	460,000
2022-11-01	72.800	75.700	72.700	74.900	69.404	291,000
2022-10-31	69.800	73.600	69.800	72.700	67.365	313,000
2022-10-28	69.900	71.500	69.300	69.400	64.308	145,000
2022-10-27	67.500	70.400	66.800	70.400	65.234	273,000
2022-10-26	70.400	70.500	66.600	66.600	61.713	297,000
2022-10-25	72.000	72.700	70.000	70.300	65.142	131,000
2022-10-24	71.700	72.900	71.300	71.700	66.439	161,000
2022-10-21	74.800	74.800	69.600	69.700	64.586	268,000
2022-10-20	72.800	73.500	71.100	73.500	68.107	189,000
2022-10-19	72.000	73.000	71.500	72.900	67.551	206,000
2022-10-18	73.700	74.700	71.000	71.100	65.883	257,000
2022-10-17	70.000	71.800	68.500	71.600	66.346	345,000
2022-10-14	68.500	71.000	68.500	70.000	64.864	263,000
2022-10-13	73.500	74.000	66.200	66.300	61.435	311,000
2022-10-12	70.700	72.700	70.100	71.900	66.624	195,000
2022-10-11	70.900	71.300	69.900	70.700	65.512	129,000
2022-10-07	74.400	75.500	72.500	72.900	67.551	107,000
2022-10-06	75.600	75.800	74.100	75.300	69.775	98,000
2022-10-05	75.900	77.500	74.700	75.100	69.589	202,000
2022-10-04	75.700	75.700	73.500	74.800	69.311	191,000
2022-10-03	70.000	73.600	69.300	72.500	67.180	253,000
2022-09-30	67.900	71.500	66.600	71.500	66.254	246,000
2022-09-29	68.300	72.800	68.300	70.100	64.956	832,000
2022-09-28	72.100	72.200	66.200	66.200	61.342	368,000
2022-09-27	71.900	72.300	70.400	71.800	66.532	323,000
2022-09-26	78.300	78.300	71.200	71.200	65.976	463,000
2022-09-23	83.300	83.300	79.100	79.100	73.296	238,000
2022-09-22	80.000	85.500	79.100	83.000	76.910	629,000
2022-09-21	80.600	80.600	79.100	80.500	74.593	104,000
2022-09-20	80.200	80.900	79.600	80.300	74.408	130,000
2022-09-19	83.600	83.600	79.500	79.500	73.667	293,000
2022-09-16	85.900	85.900	83.600	83.600	77.466	209,000
2022-09-15	85.500	88.200	85.500	86.300	79.968	166,000
2022-09-14	85.000	85.900	83.900	85.300	79.041	153,000
2022-09-13	89.000	89.000	87.100	87.100	80.709	102,000
2022-09-12	87.700	88.200	87.200	87.700	81.265	143,000
2022-09-08	85.200	87.700	85.200	86.200	79.875	168,000
2022-09-07	87.000	87.000	84.000	84.600	78.392	306,000
2022-09-06	92.600	92.900	87.900	88.100	81.635	259,000
2022-09-05	96.600	96.800	91.600	91.600	84.879	311,000
2022-09-02	95.200	99.900	95.100	95.800	88.770	769,000
2022-09-01	95.800	96.700	93.900	94.100	87.195	221,000
2022-08-31	94.500	96.500	94.500	95.600	88.585	200,000
2022-08-30	93.900	97.500	93.200	94.500	87.566	311,000
2022-08-29	94.500	94.500	92.800	93.000	86.176	227,000
2022-08-26	98.600	100.50	96.400	96.600	89.512	375,000
2022-08-25	96.000	98.300	95.700	97.600	90.438	310,000
2022-08-24	96.800	97.300	95.300	95.300	88.307	244,000
2022-08-23	96.900	97.800	95.700	95.900	88.863	289,000
2022-08-22	97.600	100.50	96.000	99.100	91.828	471,000
2022-08-19	100.50	102.00	96.700	97.100	89.975	886,000
2022-08-18	105.50	109.50	100.00	100.00	92.662	4,632,000
2022-08-17	94.300	102.50	93.100	102.50	94.979	1,887,000
2022-08-16	92.200	95.300	92.100	93.400	86.547	331,000
2022-08-15	93.000	93.900	92.000	92.000	85.249	254,000
2022-08-12	93.000	93.000	92.000	92.500	85.713	124,000
2022-08-11	91.200	92.600	91.200	92.500	85.713	222,000
2022-08-10	92.400	92.600	90.700	90.900	84.230	127,000

← NewerPage 17 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.