MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	166.00	169.50	162.50	163.00	149.14	3,754,000
2022-02-14	165.00	172.00	163.00	164.00	150.05	7,168,000
2022-02-11	159.50	165.50	158.50	165.00	150.97	3,872,000
2022-02-10	164.00	169.50	158.00	162.00	148.22	9,498,000
2022-02-09	152.00	158.00	152.00	158.00	144.56	1,092,000
2022-02-08	140.00	144.00	138.00	144.00	131.76	2,044,000
2022-02-07	138.00	143.00	131.50	143.00	130.84	3,149,000
2022-01-26	136.00	143.50	133.00	138.00	126.27	5,535,000
2022-01-25	140.00	143.00	136.00	137.50	125.81	4,745,000
2022-01-24	145.50	148.00	140.00	143.00	130.84	4,956,000
2022-01-21	148.00	155.00	144.50	145.00	132.67	11,628,000
2022-01-20	155.00	157.50	147.00	149.00	136.33	7,229,000
2022-01-19	158.00	169.00	155.00	155.00	141.82	13,177,000
2022-01-18	159.50	161.00	152.50	155.00	141.82	4,620,000
2022-01-17	157.00	165.00	152.00	163.50	149.60	12,013,000
2022-01-14	159.50	162.50	152.00	155.00	141.82	6,183,000
2022-01-13	174.50	177.00	162.50	164.00	150.05	6,631,000
2022-01-12	175.00	181.50	166.50	171.00	156.46	10,661,000
2022-01-11	204.00	209.50	185.00	185.00	169.27	8,533,000
2022-01-10	235.00	235.50	204.50	205.50	188.03	15,160,000
2022-01-07	205.00	214.50	205.00	214.50	196.26	1,357,000
2022-01-06	187.50	195.00	187.50	195.00	178.42	539,000
2022-01-05	198.00	198.00	190.50	193.00	176.59	765,000
2022-01-04	195.50	201.00	192.00	201.00	183.91	654,000
2022-01-03	198.00	198.00	189.00	196.00	179.33	466,000
2021-12-30	191.00	198.00	191.00	197.50	180.71	584,000
2021-12-29	188.00	192.00	187.00	191.00	174.76	256,000
2021-12-28	199.00	199.00	187.00	190.00	173.84	868,000
2021-12-27	194.00	196.50	192.00	196.50	179.79	1,049,000
2021-12-24	191.00	191.00	185.00	188.00	172.01	853,000
2021-12-23	190.00	190.00	185.00	189.00	172.93	978,000
2021-12-22	190.50	192.00	187.00	190.00	173.84	1,955,000
2021-12-21	194.50	194.50	185.00	191.50	175.22	2,311,000
2021-12-20	194.50	198.00	190.00	195.00	178.42	3,934,000
2021-12-17	189.00	189.00	181.00	189.00	172.93	13,965,000
2021-12-16	172.00	172.00	172.00	172.00	157.37	1,375,000
2021-12-15	147.00	156.50	146.00	156.50	143.19	7,257,000
2021-12-14	144.50	152.00	138.00	142.50	130.38	24,371,000
2021-12-13	141.00	143.00	132.00	143.00	130.84	11,802,000
2021-12-10	120.00	130.00	120.00	130.00	118.95	9,127,000
2021-12-09	109.00	118.50	109.00	118.50	108.42	2,435,000
2021-12-08	108.00	109.00	107.50	108.00	98.816	175,000
2021-12-07	110.50	110.50	107.00	107.00	97.901	283,000
2021-12-06	115.00	115.00	109.00	109.50	100.19	423,000
2021-12-03	113.00	116.00	111.00	111.00	101.56	915,000
2021-12-02	112.50	113.50	110.00	111.00	101.56	514,000
2021-12-01	108.50	113.00	108.00	112.50	102.93	1,014,000
2021-11-30	104.00	109.50	103.50	107.00	97.901	452,000
2021-11-29	102.50	104.00	99.900	102.00	93.327	310,000
2021-11-26	105.50	105.50	102.00	102.50	93.784	305,000
2021-11-25	106.50	111.50	106.50	106.50	97.444	609,000
2021-11-24	105.50	107.00	105.00	106.00	96.987	169,000
2021-11-23	109.00	109.00	105.50	105.50	96.529	273,000
2021-11-22	110.50	110.50	106.50	108.00	98.816	365,000
2021-11-19	112.00	112.00	108.00	108.50	99.274	452,000
2021-11-18	115.00	116.50	108.50	110.00	100.65	1,537,000
2021-11-17	113.00	114.50	111.00	114.00	104.31	801,000
2021-11-16	114.00	116.50	111.00	111.00	101.56	1,132,000
2021-11-15	111.00	114.50	108.00	114.00	104.31	1,124,000
2021-11-12	109.00	113.50	107.50	110.00	100.65	1,436,000

← NewerPage 20 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.