MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	65.500	66.200	65.100	65.600	63.883	43,010
2026-04-27	67.700	67.700	65.000	65.400	63.688	175,401
2026-04-24	67.800	68.100	66.000	66.800	65.051	94,063
2026-04-23	69.900	70.000	67.000	67.900	66.122	120,001
2026-04-22	68.400	69.900	68.400	69.400	67.583	83,002
2026-04-21	69.700	69.700	68.900	68.900	67.096	90,000
2026-04-20	71.000	71.000	68.600	69.000	67.194	103,050
2026-04-17	69.500	70.200	68.500	69.100	67.291	64,001
2026-04-16	69.100	70.100	69.000	69.500	67.680	42,010
2026-04-15	69.400	69.900	69.000	69.000	67.194	71,008
2026-04-14	69.000	69.500	67.900	69.000	67.194	51,100
2026-04-13	68.200	68.300	67.500	67.900	66.122	39,001
2026-04-10	68.400	69.500	68.100	68.100	66.317	83,158
2026-04-09	70.200	70.200	68.600	68.700	66.901	50,115
2026-04-08	70.700	71.600	70.200	70.200	68.362	83,166
2026-04-07	70.900	71.400	70.100	70.600	68.752	277,130
2026-04-02	66.800	71.000	65.500	70.400	68.557	268,311
2026-04-01	66.800	67.500	66.500	66.500	64.759	51,034
2026-03-31	66.300	67.200	66.000	66.100	64.369	96,155
2026-03-30	67.800	67.800	66.600	66.700	64.954	63,150
2026-03-27	68.000	68.000	67.500	67.900	66.122	47,033
2026-03-26	69.200	70.100	68.100	68.100	66.317	114,120
2026-03-25	70.500	70.500	68.800	69.200	67.388	168,005
2026-03-24	74.100	74.200	69.000	69.700	67.875	703,068
2026-03-23	71.800	73.200	70.600	73.200	71.284	429,637
2026-03-20	67.400	72.400	66.000	72.400	70.505	501,506
2026-03-19	68.000	68.700	66.900	67.400	65.635	102,006
2026-03-18	68.100	70.000	68.100	68.800	66.999	84,128
2026-03-17	67.500	68.200	67.500	67.900	66.122	42,056
2026-03-16	67.200	68.600	66.600	67.300	65.538	63,105
2026-03-13	67.700	68.000	67.500	67.700	65.928	53,006
2026-03-12	69.000	69.000	68.000	68.200	66.415	71,057
2026-03-11	68.600	70.700	68.600	70.000	68.167	67,005
2026-03-10	68.400	69.000	67.800	68.100	66.317	58,016
2026-03-09	67.700	68.200	66.000	67.100	65.343	101,080
2026-03-06	69.400	71.200	69.000	71.100	69.239	80,099
2026-03-05	69.200	70.200	69.200	69.600	67.778	81,215
2026-03-04	69.900	70.300	68.000	68.000	66.220	215,209
2026-03-03	73.600	73.600	71.100	71.200	69.336	116,087
2026-03-02	73.400	73.600	72.400	72.900	70.991	132,623
2026-02-26	76.100	76.300	74.100	74.100	72.160	320,076
2026-02-25	72.000	76.000	71.000	76.000	74.010	359,211
2026-02-24	73.000	73.100	72.000	72.200	70.310	80,507
2026-02-23	72.500	73.000	72.000	72.100	70.212	63,000
2026-02-11	71.900	72.400	70.600	71.500	69.628	109,202
2026-02-10	72.800	73.800	71.000	71.300	69.433	173,004
2026-02-09	73.300	73.300	72.500	72.600	70.699	63,180
2026-02-06	74.900	74.900	71.600	72.700	70.797	129,001
2026-02-05	75.300	76.400	74.200	74.700	72.744	129,004
2026-02-04	74.300	75.200	73.000	74.500	72.550	95,067
2026-02-03	75.600	76.000	74.100	74.300	72.355	115,006
2026-02-02	78.300	78.300	74.400	74.500	72.550	294,005
2026-01-30	80.200	80.200	78.200	78.200	76.153	253,399
2026-01-29	82.200	82.200	80.600	80.700	78.587	191,360
2026-01-28	82.500	83.500	81.800	82.300	80.145	101,000
2026-01-27	83.000	83.300	81.700	82.000	79.853	116,002
2026-01-26	85.200	86.000	82.500	83.000	80.827	189,264
2026-01-23	83.900	85.500	82.500	83.900	81.703	266,087
2026-01-22	84.800	84.800	82.000	82.600	80.438	152,006
2026-01-21	81.900	84.400	80.600	84.300	82.093	328,237

← NewerPage 3 of 21 · 1,220 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.