MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	81.900	88.600	81.900	85.000	82.775	1,690,772
2025-10-22	78.100	82.000	78.000	81.500	79.366	494,301
2025-10-21	76.000	79.800	76.000	78.100	76.055	296,297
2025-10-20	75.000	76.200	75.000	76.000	74.010	103,000
2025-10-17	76.000	76.400	74.500	75.000	73.036	116,001
2025-10-16	75.900	76.600	75.600	76.000	74.010	96,001
2025-10-15	76.200	76.200	74.900	75.500	73.523	161,002
2025-10-14	78.400	78.500	76.200	76.500	74.497	190,050
2025-10-13	76.300	78.000	76.000	77.600	75.568	160,001
2025-10-09	81.000	81.300	78.000	78.100	76.055	387,103
2025-10-08	82.400	82.400	80.200	80.600	78.490	467,036
2025-10-07	79.000	84.000	78.800	83.600	81.411	1,158,506
2025-10-03	77.800	79.100	77.300	77.300	75.276	353,000
2025-10-02	78.700	78.800	76.300	77.800	75.763	285,180
2025-10-01	78.900	79.600	77.800	78.200	76.153	307,190
2025-09-30	78.600	79.300	76.500	77.400	75.374	480,129
2025-09-29	77.400	77.400	77.400	77.400	75.374	0
2025-09-26	78.700	79.000	76.300	77.400	75.374	280,103
2025-09-25	78.500	79.700	77.700	78.700	76.640	416,056
2025-09-24	75.700	78.500	74.400	78.300	76.250	460,101
2025-09-23	75.400	75.800	74.800	75.400	73.426	79,100
2025-09-22	76.500	76.500	74.700	75.000	73.036	173,001
2025-09-19	76.500	76.600	75.500	76.100	74.108	58,300
2025-09-18	75.300	77.300	75.100	76.400	74.400	162,050
2025-09-17	74.000	75.300	74.000	74.800	72.842	84,061
2025-09-16	73.900	74.500	73.100	73.500	71.576	119,087
2025-09-15	74.900	74.900	73.400	73.500	71.576	99,231
2025-09-12	75.600	76.500	74.500	74.900	72.939	85,019
2025-09-11	75.200	78.500	75.200	75.600	73.621	574,139
2025-09-10	73.100	73.900	73.100	73.600	71.673	67,001
2025-09-09	74.600	74.900	73.100	73.100	71.186	80,008
2025-09-08	74.500	74.500	73.300	74.000	72.063	60,001
2025-09-05	74.200	74.400	73.300	74.200	72.257	30,055
2025-09-04	73.600	75.100	73.600	73.700	71.771	76,061
2025-09-03	72.800	74.000	72.800	73.700	71.771	80,000
2025-09-02	73.800	73.800	72.200	72.800	70.894	84,100
2025-09-01	73.600	74.800	72.700	73.400	71.478	139,000
2025-08-29	76.100	76.100	74.700	74.800	72.842	70,005
2025-08-28	76.700	77.100	76.000	76.100	74.108	68,033
2025-08-27	76.700	76.900	76.100	76.300	74.302	77,001
2025-08-26	76.600	76.600	75.200	76.100	74.108	34,000
2025-08-25	77.700	77.700	76.000	76.100	74.108	101,161
2025-08-22	78.100	78.700	76.100	76.500	74.497	262,103
2025-08-21	73.100	78.000	73.100	77.700	75.666	312,200
2025-08-20	76.700	77.300	74.100	74.500	72.550	111,050
2025-08-19	78.000	78.900	76.700	76.700	74.692	131,030
2025-08-18	75.900	78.400	75.900	77.800	75.763	386,482
2025-08-15	73.900	75.800	73.000	75.400	73.426	217,003
2025-08-14	73.500	73.500	72.900	73.000	71.089	44,000
2025-08-13	74.000	74.300	72.200	72.900	70.991	260,461
2025-08-12	73.100	74.500	73.000	73.700	71.771	81,052
2025-08-11	74.500	74.500	73.300	73.600	71.673	95,177
2025-08-08	75.500	75.500	74.100	74.600	72.647	66,134
2025-08-07	75.300	75.400	74.600	75.000	73.036	41,000
2025-08-06	75.800	75.800	75.100	75.200	73.231	38,018
2025-08-05	76.200	77.000	75.700	76.000	74.010	103,061
2025-08-04	73.000	75.500	72.500	75.000	73.036	107,110
2025-08-01	72.600	72.600	72.600	72.600	70.699	0
2025-07-31	73.000	73.100	72.000	72.600	70.699	115,200
2025-07-30	73.800	74.200	73.000	73.600	71.673	72,219

← NewerPage 5 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.