MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	91.700	94.400	91.000	92.000	85.249	231,000
2022-08-08	89.800	92.000	89.000	91.700	84.971	216,000
2022-08-05	88.800	90.800	88.800	90.600	83.952	195,000
2022-08-04	87.000	88.900	84.400	88.800	82.284	539,000
2022-08-03	90.000	91.000	86.000	86.200	79.875	442,000
2022-08-02	94.200	94.200	88.100	90.300	83.674	454,000
2022-08-01	95.900	95.900	93.700	94.200	87.288	200,000
2022-07-29	95.600	96.400	94.800	94.900	87.937	250,000
2022-07-28	98.500	99.000	94.800	94.800	87.844	263,000
2022-07-27	96.500	97.500	94.000	97.200	90.068	314,000
2022-07-26	98.900	100.00	95.200	95.300	88.307	411,000
2022-07-25	103.00	103.00	98.000	98.700	91.458	414,000
2022-07-22	105.00	107.50	102.50	103.00	95.442	610,000
2022-07-21	103.00	105.50	102.50	103.00	95.442	631,000
2022-07-20	102.00	104.00	100.00	100.00	92.662	335,000
2022-07-19	99.300	101.50	99.000	100.50	93.126	354,000
2022-07-18	97.100	99.000	97.000	98.200	90.994	311,000
2022-07-15	98.300	98.500	95.400	96.100	89.048	270,000
2022-07-14	95.100	98.500	94.200	98.200	90.994	344,000
2022-07-13	96.500	99.500	95.000	95.000	88.029	454,000
2022-07-12	98.600	101.00	94.700	95.400	87.288	520,000
2022-07-11	107.00	107.00	101.00	101.00	92.412	420,000
2022-07-08	101.00	104.50	100.50	103.00	94.242	549,000
2022-07-07	99.000	101.00	95.800	99.800	91.314	892,000
2022-07-06	104.50	104.50	95.400	95.400	87.288	915,000
2022-07-05	106.00	107.50	100.00	103.50	94.699	788,000
2022-07-04	112.00	113.00	103.00	103.50	94.699	926,000
2022-07-01	116.00	121.50	110.00	110.00	100.65	2,310,000
2022-06-30	120.50	121.00	112.00	112.00	102.48	562,000
2022-06-29	117.00	120.00	114.50	120.00	109.80	442,000
2022-06-28	122.00	122.00	116.50	118.00	107.97	423,000
2022-06-27	116.50	123.00	116.50	122.50	112.08	706,000
2022-06-24	111.50	119.00	110.00	115.50	105.68	929,000
2022-06-23	114.00	114.50	108.50	109.00	99.731	538,000
2022-06-22	122.50	122.50	112.00	113.00	103.39	877,000
2022-06-21	122.50	122.50	119.50	121.50	111.17	326,000
2022-06-20	129.00	129.50	119.50	119.50	109.34	1,140,000
2022-06-17	124.50	131.50	122.00	126.00	115.29	2,165,000
2022-06-16	134.50	135.50	125.00	125.00	114.37	946,000
2022-06-15	133.00	135.50	131.00	132.50	121.23	1,700,000
2022-06-14	127.50	139.50	127.50	131.00	119.86	4,681,000
2022-06-13	131.00	133.00	127.00	128.00	117.12	911,000
2022-06-10	141.00	143.00	134.50	135.50	123.98	6,089,000
2022-06-09	127.00	138.50	126.50	138.50	126.72	3,157,000
2022-06-08	127.50	127.50	126.00	126.00	115.29	316,000
2022-06-07	125.00	126.50	124.00	126.50	115.74	324,000
2022-06-06	125.00	126.50	124.00	124.00	113.46	211,000
2022-06-02	127.00	127.50	125.00	125.00	114.37	205,000
2022-06-01	127.00	128.50	126.50	127.00	116.20	245,000
2022-05-31	127.50	130.00	126.50	127.00	116.20	638,000
2022-05-30	126.50	128.00	125.50	127.50	116.66	326,000
2022-05-27	128.50	129.50	125.50	125.50	114.83	528,000
2022-05-26	128.00	132.00	126.50	127.50	116.66	1,961,000
2022-05-25	124.00	132.50	122.00	126.00	115.29	1,285,000
2022-05-24	130.00	130.00	122.00	123.00	112.54	490,000
2022-05-23	129.50	130.00	128.50	128.50	117.57	231,000
2022-05-20	130.00	131.00	128.00	128.00	117.12	347,000
2022-05-19	129.00	129.50	124.50	128.50	117.57	722,000
2022-05-18	134.00	135.00	131.00	132.50	121.23	467,000
2022-05-17	129.00	132.50	128.00	130.50	119.40	410,000

← NewerPage 18 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.