MacroWell OMG Digital Entertainment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 128.50 | 129.50 | 124.50 | 127.00 | 116.20 | 467,000 |
| 2022-05-13 | 126.50 | 127.00 | 123.50 | 126.00 | 115.29 | 727,000 |
| 2022-05-12 | 132.00 | 135.00 | 124.00 | 124.50 | 113.91 | 755,000 |
| 2022-05-11 | 132.00 | 137.00 | 131.50 | 131.50 | 120.32 | 423,000 |
| 2022-05-10 | 132.00 | 135.00 | 130.00 | 133.00 | 121.69 | 429,000 |
| 2022-05-09 | 141.50 | 141.50 | 136.00 | 136.00 | 124.44 | 282,000 |
| 2022-05-06 | 139.00 | 141.00 | 135.00 | 141.00 | 129.01 | 598,000 |
| 2022-05-05 | 141.50 | 146.00 | 141.00 | 141.50 | 129.47 | 602,000 |
| 2022-05-04 | 138.50 | 140.00 | 138.00 | 139.00 | 127.18 | 379,000 |
| 2022-05-03 | 141.50 | 141.50 | 138.00 | 138.00 | 126.27 | 361,000 |
| 2022-04-29 | 143.50 | 145.00 | 140.50 | 140.50 | 128.55 | 565,000 |
| 2022-04-28 | 144.50 | 145.50 | 138.50 | 141.50 | 129.47 | 616,000 |
| 2022-04-27 | 147.00 | 147.50 | 140.00 | 143.00 | 130.84 | 1,238,000 |
| 2022-04-26 | 150.50 | 153.00 | 146.00 | 148.00 | 135.42 | 1,486,000 |
| 2022-04-25 | 146.50 | 156.00 | 144.00 | 148.00 | 135.42 | 3,804,000 |
| 2022-04-22 | 140.50 | 154.00 | 137.00 | 147.50 | 134.96 | 2,649,000 |
| 2022-04-21 | 147.00 | 148.00 | 142.50 | 142.50 | 130.38 | 460,000 |
| 2022-04-20 | 145.50 | 149.00 | 144.00 | 146.50 | 134.04 | 999,000 |
| 2022-04-19 | 142.50 | 147.00 | 141.00 | 143.00 | 130.84 | 656,000 |
| 2022-04-18 | 140.50 | 142.00 | 139.00 | 140.00 | 128.10 | 636,000 |
| 2022-04-15 | 148.00 | 148.00 | 143.00 | 143.00 | 130.84 | 723,000 |
| 2022-04-14 | 161.00 | 163.00 | 149.00 | 150.50 | 137.70 | 3,003,000 |
| 2022-04-13 | 140.00 | 149.50 | 139.50 | 149.50 | 136.79 | 592,000 |
| 2022-04-12 | 137.00 | 141.00 | 136.00 | 136.00 | 124.44 | 965,000 |
| 2022-04-11 | 148.50 | 148.50 | 136.00 | 136.00 | 124.44 | 754,000 |
| 2022-04-08 | 142.50 | 150.00 | 142.50 | 145.50 | 133.13 | 1,176,000 |
| 2022-04-07 | 150.00 | 150.50 | 140.50 | 140.50 | 128.55 | 1,272,000 |
| 2022-04-06 | 147.50 | 151.00 | 146.00 | 150.00 | 137.25 | 1,239,000 |
| 2022-04-01 | 153.00 | 157.50 | 150.00 | 150.00 | 137.25 | 2,369,000 |
| 2022-03-31 | 160.50 | 163.00 | 154.00 | 159.00 | 145.48 | 1,887,000 |
| 2022-03-30 | 162.00 | 165.00 | 159.00 | 159.50 | 145.94 | 1,201,000 |
| 2022-03-29 | 161.00 | 163.00 | 159.00 | 162.50 | 148.68 | 1,007,000 |
| 2022-03-28 | 165.50 | 165.50 | 159.00 | 159.50 | 145.94 | 1,149,000 |
| 2022-03-25 | 170.00 | 172.50 | 165.50 | 165.50 | 151.43 | 1,276,000 |
| 2022-03-24 | 166.00 | 172.00 | 165.50 | 168.50 | 154.17 | 1,338,000 |
| 2022-03-23 | 168.00 | 172.00 | 167.00 | 168.00 | 153.71 | 2,324,000 |
| 2022-03-22 | 162.50 | 166.00 | 157.50 | 166.00 | 151.88 | 2,933,000 |
| 2022-03-21 | 169.50 | 170.50 | 160.50 | 162.00 | 148.22 | 2,845,000 |
| 2022-03-18 | 173.50 | 175.00 | 169.00 | 169.00 | 154.63 | 1,891,000 |
| 2022-03-17 | 177.50 | 178.50 | 172.50 | 175.00 | 160.12 | 2,882,000 |
| 2022-03-16 | 175.00 | 176.00 | 168.50 | 169.50 | 155.09 | 3,609,000 |
| 2022-03-15 | 185.50 | 186.50 | 169.00 | 170.00 | 155.54 | 3,640,000 |
| 2022-03-14 | 192.00 | 195.50 | 182.00 | 184.00 | 168.35 | 4,788,000 |
| 2022-03-11 | 185.00 | 193.50 | 184.00 | 190.00 | 173.84 | 6,057,000 |
| 2022-03-10 | 182.00 | 194.50 | 181.50 | 186.00 | 170.18 | 5,299,000 |
| 2022-03-09 | 178.00 | 179.50 | 171.00 | 178.00 | 162.86 | 2,994,000 |
| 2022-03-08 | 177.00 | 182.00 | 168.00 | 169.00 | 154.63 | 4,125,000 |
| 2022-03-07 | 186.00 | 186.00 | 171.00 | 177.00 | 161.95 | 3,497,000 |
| 2022-03-04 | 192.00 | 197.00 | 186.50 | 186.50 | 170.64 | 4,095,000 |
| 2022-03-03 | 193.00 | 196.00 | 189.00 | 192.50 | 176.13 | 4,420,000 |
| 2022-03-02 | 191.00 | 208.00 | 189.00 | 190.50 | 174.30 | 13,407,000 |
| 2022-03-01 | 177.00 | 190.00 | 174.00 | 190.00 | 173.84 | 11,997,000 |
| 2022-02-25 | 162.50 | 173.50 | 160.00 | 173.00 | 158.29 | 4,895,000 |
| 2022-02-24 | 166.00 | 168.50 | 159.00 | 159.00 | 145.48 | 2,410,000 |
| 2022-02-23 | 168.00 | 173.00 | 166.50 | 168.50 | 154.17 | 4,930,000 |
| 2022-02-22 | 166.00 | 179.50 | 163.00 | 166.50 | 152.34 | 12,249,000 |
| 2022-02-21 | 164.50 | 166.00 | 158.50 | 166.00 | 151.88 | 1,509,000 |
| 2022-02-18 | 164.50 | 165.00 | 160.50 | 164.00 | 150.05 | 1,436,000 |
| 2022-02-17 | 167.00 | 173.50 | 163.50 | 166.00 | 151.88 | 7,708,000 |
| 2022-02-16 | 166.00 | 166.50 | 159.50 | 163.00 | 149.14 | 2,242,000 |
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.