MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	81.900	81.900	81.100	81.100	78.977	74,000
2026-01-19	83.000	83.200	81.400	81.600	79.464	182,002
2026-01-16	83.500	83.500	81.800	82.600	80.438	123,131
2026-01-15	83.800	84.100	82.400	82.700	80.535	148,103
2026-01-14	84.800	84.800	83.800	83.800	81.606	167,320
2026-01-13	84.000	85.200	83.500	84.100	81.898	327,015
2026-01-12	82.500	84.400	82.500	83.500	81.314	192,030
2026-01-09	81.400	83.100	80.000	82.500	80.340	203,217
2026-01-08	82.100	82.100	80.600	81.400	79.269	126,001
2026-01-07	81.300	82.400	81.000	82.100	79.951	79,100
2026-01-06	82.000	82.000	80.900	81.300	79.172	118,140
2026-01-05	84.900	85.000	81.100	81.600	79.464	238,024
2026-01-02	83.700	85.100	83.500	84.200	81.996	418,100
2025-12-31	80.000	84.000	79.600	83.000	80.827	335,329
2025-12-30	81.200	81.200	79.800	80.000	77.906	97,016
2025-12-29	81.600	83.000	81.300	81.300	79.172	74,000
2025-12-26	82.400	82.600	81.000	82.300	80.145	102,202
2025-12-24	82.400	82.900	81.500	81.500	79.366	95,047
2025-12-23	83.200	83.200	81.700	81.900	79.756	135,100
2025-12-22	84.100	84.400	82.700	82.800	80.632	116,028
2025-12-19	84.400	84.800	83.000	83.900	81.703	300,099
2025-12-18	82.700	83.400	82.200	82.800	80.632	314,578
2025-12-17	80.000	83.800	79.900	81.900	79.756	225,500
2025-12-16	80.400	81.500	79.300	79.800	77.711	143,100
2025-12-15	79.000	80.500	78.600	80.000	77.906	52,001
2025-12-12	79.800	79.800	79.000	79.100	77.029	40,005
2025-12-11	79.000	79.400	78.300	79.200	77.127	69,006
2025-12-10	79.700	80.800	78.800	79.000	76.932	75,085
2025-12-09	81.000	81.100	80.000	80.000	77.906	93,009
2025-12-08	78.800	81.700	78.500	80.800	78.685	262,502
2025-12-05	79.000	79.000	77.800	78.400	76.347	60,000
2025-12-04	80.800	80.800	78.900	79.000	76.932	84,500
2025-12-03	80.800	80.800	79.900	80.000	77.906	89,000
2025-12-02	78.800	80.500	78.800	80.000	77.906	163,006
2025-12-01	78.900	78.900	77.600	78.500	76.445	58,001
2025-11-28	78.600	80.000	78.200	78.600	76.542	167,501
2025-11-27	78.700	78.800	77.500	78.100	76.055	91,050
2025-11-26	79.200	80.300	78.300	78.300	76.250	87,251
2025-11-25	78.100	79.400	78.000	78.500	76.445	75,000
2025-11-24	76.900	78.000	76.300	77.600	75.568	100,011
2025-11-21	77.700	78.700	75.500	76.000	74.010	202,300
2025-11-20	79.200	80.200	78.800	78.900	76.834	124,000
2025-11-19	79.700	82.000	78.000	78.200	76.153	430,449
2025-11-18	81.400	81.400	77.700	77.800	75.763	161,300
2025-11-17	83.000	83.900	80.000	81.500	79.366	310,105
2025-11-14	79.600	81.800	78.600	78.700	76.640	349,001
2025-11-13	80.000	81.500	77.500	78.100	76.055	150,000
2025-11-12	77.400	79.900	77.400	79.600	77.516	115,180
2025-11-11	76.900	78.300	76.900	77.300	75.276	83,000
2025-11-10	78.200	78.200	76.600	77.000	74.984	115,003
2025-11-07	81.900	81.900	78.000	78.200	76.153	257,250
2025-11-06	81.000	82.400	80.400	81.200	79.074	193,001
2025-11-05	81.100	82.000	79.200	80.100	78.003	201,100
2025-11-04	82.700	84.800	80.900	81.200	79.074	552,502
2025-11-03	82.400	82.900	81.900	81.900	79.756	220,247
2025-10-31	80.000	82.900	79.900	81.800	79.658	288,235
2025-10-30	81.300	84.000	79.100	79.900	77.808	496,054
2025-10-29	81.600	84.300	81.200	81.200	79.074	273,450
2025-10-28	82.000	83.000	81.000	81.800	79.658	293,220
2025-10-27	84.800	85.700	82.000	82.100	79.951	511,200

← NewerPage 4 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.