MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	76.900	77.400	74.000	74.000	74.000	329,006
2026-07-21	72.400	77.400	71.800	76.100	76.100	387,164
2026-07-20	71.900	71.900	68.600	71.300	71.300	100,000
2026-07-17	73.700	73.700	69.700	70.000	70.000	179,101
2026-07-16	74.500	76.000	73.000	73.000	73.000	209,000
2026-07-15	76.400	77.200	75.800	76.500	74.497	173,100
2026-07-14	77.600	77.600	73.400	75.500	73.523	256,200
2026-07-13	78.000	78.400	76.400	76.800	74.789	192,023
2026-07-10	77.500	77.500	77.500	77.500	75.471	0
2026-07-09	77.700	79.300	76.900	77.500	75.471	208,011
2026-07-08	76.300	78.900	75.800	77.700	75.666	246,000
2026-07-07	75.200	78.300	75.000	76.300	74.302	367,005
2026-07-06	78.300	78.300	76.300	76.700	74.692	65,000
2026-07-03	77.300	78.200	77.100	77.600	75.568	106,009
2026-07-02	77.900	78.700	76.800	77.300	75.276	234,005
2026-07-01	74.800	80.200	73.000	78.300	76.250	610,002
2026-06-30	76.000	77.400	74.200	74.800	72.842	203,000
2026-06-29	73.700	74.900	73.700	74.100	72.160	57,001
2026-06-26	76.900	77.800	73.700	73.700	71.771	160,070
2026-06-25	76.600	77.000	76.000	76.000	74.010	115,006
2026-06-24	77.000	77.900	76.500	77.200	75.179	123,050
2026-06-23	78.000	78.400	76.100	77.000	74.984	169,002
2026-06-22	78.400	81.300	76.800	78.000	75.958	370,000
2026-06-18	79.400	79.400	77.500	78.400	76.347	209,001
2026-06-17	77.900	79.700	77.000	78.000	75.958	237,066
2026-06-16	77.300	78.700	75.600	76.800	74.789	296,001
2026-06-15	78.600	78.900	77.100	77.400	75.374	306,120
2026-06-12	78.500	83.600	77.000	79.300	77.224	850,379
2026-06-11	81.200	82.200	77.200	77.800	75.763	381,032
2026-06-10	80.200	83.300	79.100	80.800	78.685	929,141
2026-06-09	77.300	83.000	77.000	80.600	78.490	1,299,101
2026-06-08	75.000	76.800	73.300	75.900	73.913	505,001
2026-06-05	73.400	77.600	71.000	76.800	74.789	723,582
2026-06-04	73.000	73.000	71.300	71.300	69.433	121,000
2026-06-03	74.600	74.600	73.100	73.100	71.186	137,010
2026-06-02	75.900	75.900	73.900	74.600	72.647	297,202
2026-06-01	78.000	78.100	75.500	76.400	74.400	935,000
2026-05-29	72.100	74.700	71.100	73.900	71.965	725,105
2026-05-28	67.500	72.700	66.900	71.500	69.628	556,363
2026-05-27	67.200	68.000	66.600	67.500	65.733	97,010
2026-05-26	68.200	68.200	67.000	67.200	65.441	101,015
2026-05-25	69.800	69.800	68.100	68.300	66.512	139,121
2026-05-22	70.900	70.900	69.200	69.700	67.875	176,005
2026-05-21	70.500	70.600	69.600	70.500	68.654	479,501
2026-05-20	68.600	70.900	68.300	69.800	67.973	615,300
2026-05-19	62.600	69.300	62.500	68.600	66.804	517,146
2026-05-18	64.400	64.400	60.700	63.100	61.448	99,153
2026-05-15	63.200	64.200	62.500	62.500	60.864	88,050
2026-05-14	63.100	63.700	63.000	63.000	61.351	102,052
2026-05-13	64.100	64.100	63.600	63.700	62.032	69,100
2026-05-12	64.900	64.900	64.200	64.600	62.909	79,033
2026-05-11	64.500	65.300	64.500	64.900	63.201	75,018
2026-05-08	66.500	66.800	65.600	65.600	63.883	76,069
2026-05-07	66.100	66.700	66.000	66.200	64.467	86,052
2026-05-06	67.000	67.100	65.700	66.000	64.272	125,155
2026-05-05	65.800	66.900	65.800	66.800	65.051	84,000
2026-05-04	65.700	66.300	65.500	65.800	64.077	50,055
2026-04-30	65.500	66.500	65.200	65.200	63.493	65,030
2026-04-29	65.000	66.700	65.000	65.800	64.077	47,030
2026-04-28	65.500	66.200	65.100	65.600	63.883	43,010

← NewerPage 2 of 3 · 126 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.