MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	76.300	76.300	73.700	73.800	71.868	137,016
2025-07-28	76.200	76.400	75.300	75.600	73.621	70,020
2025-07-25	77.200	77.200	76.200	76.300	74.302	98,188
2025-07-24	77.400	79.500	76.700	77.100	75.082	392,006
2025-07-23	75.600	77.300	75.600	76.600	74.595	267,010
2025-07-22	76.200	76.700	74.500	75.300	73.329	228,015
2025-07-21	76.800	76.800	75.600	75.700	73.718	135,201
2025-07-18	78.300	78.700	76.900	76.900	74.887	106,100
2025-07-17	77.200	79.800	77.200	77.800	75.763	120,016
2025-07-16	78.700	79.700	78.700	78.800	75.215	126,160
2025-07-15	78.500	81.000	78.200	78.300	74.738	298,002
2025-07-14	79.400	80.700	77.700	77.700	74.165	207,001
2025-07-11	80.000	80.000	78.700	78.700	75.119	66,150
2025-07-10	80.000	80.800	78.600	78.600	75.024	151,103
2025-07-09	76.800	80.300	76.000	80.000	76.360	207,152
2025-07-08	78.300	78.500	76.800	76.800	73.306	159,000
2025-07-07	79.100	79.200	77.500	77.500	73.974	133,006
2025-07-04	81.200	82.300	78.600	78.600	75.024	512,010
2025-07-03	82.500	83.000	79.700	79.900	76.265	395,119
2025-07-02	79.400	84.500	78.500	81.800	78.078	874,100
2025-07-01	79.500	79.500	78.000	78.500	74.929	247,000
2025-06-30	78.000	83.400	77.700	79.600	75.979	1,553,025
2025-06-27	74.000	78.800	73.500	76.600	73.115	367,005
2025-06-26	74.500	74.900	73.500	73.800	70.442	78,100
2025-06-25	74.000	74.300	72.800	73.200	69.870	65,001
2025-06-24	74.000	74.800	73.000	73.100	69.774	51,001
2025-06-23	74.000	74.000	71.400	72.400	69.106	78,242
2025-06-20	74.900	75.600	73.800	74.300	70.920	89,001
2025-06-19	76.600	77.800	74.300	74.300	70.920	139,001
2025-06-18	74.400	77.700	74.400	75.800	72.351	113,005
2025-06-17	74.600	76.500	74.000	74.000	70.633	94,206
2025-06-16	73.600	74.300	72.600	73.900	70.538	52,124
2025-06-13	75.700	75.700	73.800	73.800	70.442	88,001
2025-06-12	75.800	77.400	75.100	76.100	72.638	103,001
2025-06-11	75.000	75.700	74.100	75.000	71.588	79,017
2025-06-10	74.900	76.200	74.500	74.500	71.111	55,000
2025-06-09	76.400	77.100	73.600	74.400	71.015	103,204
2025-06-06	76.400	76.800	76.300	76.300	72.829	50,000
2025-06-05	78.000	78.000	76.200	76.300	72.829	70,025
2025-06-04	76.100	77.000	76.100	76.500	73.020	49,001
2025-06-03	76.000	77.400	75.500	75.500	72.065	65,071
2025-06-02	75.500	75.800	74.000	75.500	72.065	30,082
2025-05-29	77.200	77.200	76.800	77.000	73.497	29,002
2025-05-28	78.600	78.800	77.100	77.100	73.592	33,200
2025-05-27	78.500	78.500	77.000	77.000	73.497	60,000
2025-05-26	79.200	79.200	78.000	78.000	74.451	47,001
2025-05-23	80.200	80.600	79.100	79.100	75.501	25,082
2025-05-22	81.200	81.200	79.900	79.900	76.265	43,000
2025-05-21	79.200	81.400	79.200	80.900	77.219	120,000
2025-05-20	79.600	80.400	78.500	78.500	74.929	107,044
2025-05-19	81.300	81.300	78.600	79.000	75.406	98,340
2025-05-16	82.200	82.200	80.800	81.000	77.315	104,100
2025-05-15	83.600	83.600	79.100	81.500	77.792	109,002
2025-05-14	83.200	83.500	82.500	82.700	78.937	92,161
2025-05-13	82.800	83.000	81.900	82.500	78.747	140,001
2025-05-12	83.500	83.600	81.500	81.500	77.792	97,247
2025-05-09	83.500	83.700	82.200	82.900	79.128	178,100
2025-05-08	82.200	84.800	82.100	83.200	79.415	269,344
2025-05-07	86.900	87.000	81.600	82.000	78.269	1,110,011
2025-05-06	76.200	83.800	76.200	83.800	79.987	451,120

← NewerPage 6 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.