MacroWell OMG Digital Entertainment Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	114.00	121.50	108.00	109.00	99.731	5,022,000
2021-11-10	104.00	114.00	104.00	114.00	104.31	2,189,000
2021-11-09	102.00	105.50	101.00	104.00	95.157	600,000
2021-11-08	105.00	106.00	99.500	101.00	92.412	749,000
2021-11-05	111.50	112.50	104.50	105.00	96.072	1,004,000
2021-11-04	111.50	116.00	109.50	110.50	101.10	1,450,000
2021-11-03	112.00	115.50	108.00	112.00	102.48	6,717,000
2021-11-02	105.00	110.00	103.50	110.00	100.65	3,281,000
2021-11-01	98.400	101.00	95.900	100.00	91.497	581,000
2021-10-29	96.800	98.400	96.000	97.400	89.118	324,000
2021-10-28	97.300	98.900	95.700	95.700	87.562	405,000
2021-10-27	95.000	97.500	95.000	96.500	88.294	549,000
2021-10-26	94.000	96.000	92.300	94.500	86.464	513,000
2021-10-25	91.800	93.400	90.900	92.300	84.451	196,000
2021-10-22	95.000	97.800	92.300	93.000	85.092	817,000
2021-10-21	87.300	95.500	87.300	92.000	84.177	752,000
2021-10-20	89.500	89.500	87.300	87.300	79.877	248,000
2021-10-19	90.000	90.600	88.500	88.600	81.066	273,000
2021-10-18	90.000	91.900	87.900	88.900	81.341	433,000
2021-10-15	87.900	89.100	85.900	88.900	81.341	357,000
2021-10-14	85.900	88.800	83.000	87.100	79.694	408,000

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.