MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	80.400	80.800	75.200	76.200	72.733	136,025
2025-05-02	77.800	78.900	77.800	78.100	74.547	93,002
2025-04-30	79.100	79.100	77.000	77.400	73.879	161,001
2025-04-29	76.400	78.800	75.300	77.400	73.879	187,011
2025-04-28	76.000	78.000	74.700	75.200	71.779	155,100
2025-04-25	73.000	74.600	73.000	74.100	70.729	105,000
2025-04-24	71.700	72.700	71.000	72.400	69.106	83,022
2025-04-23	70.300	71.500	70.300	71.400	68.152	73,052
2025-04-22	70.500	70.600	68.200	68.500	65.384	75,501
2025-04-21	72.000	72.200	69.900	70.000	66.815	87,111
2025-04-18	71.200	72.300	70.500	71.800	68.533	53,068
2025-04-17	71.200	71.400	70.000	71.200	67.961	60,033
2025-04-16	73.400	73.400	71.900	72.100	68.820	80,148
2025-04-15	70.000	74.000	70.000	73.400	70.061	180,010
2025-04-14	66.100	71.400	66.100	69.400	66.243	235,100
2025-04-11	62.000	65.900	60.700	65.400	62.425	291,054
2025-04-10	62.300	66.700	62.300	66.700	63.665	641,000
2025-04-09	60.700	63.000	60.700	60.700	57.938	378,021
2025-04-08	67.400	68.000	67.400	67.400	64.334	212,195
2025-04-07	74.800	74.800	74.800	74.800	71.397	27,501
2025-04-02	82.900	83.700	81.000	83.100	79.319	47,056
2025-04-01	80.100	82.000	80.100	81.900	78.174	88,122
2025-03-31	85.300	85.300	80.000	80.500	76.838	167,029
2025-03-28	85.600	86.300	84.700	85.000	81.133	117,027
2025-03-27	88.800	88.800	86.500	87.300	83.328	51,056
2025-03-26	89.000	89.000	88.300	88.300	84.283	27,005
2025-03-25	90.000	90.400	88.000	88.300	84.283	50,008
2025-03-24	91.200	91.500	89.000	89.300	85.237	49,069
2025-03-21	90.800	91.200	90.200	90.800	86.669	61,603
2025-03-20	90.100	91.000	90.100	90.500	86.383	57,063
2025-03-19	89.400	89.900	89.300	89.600	85.524	44,013
2025-03-18	92.000	92.000	89.900	90.200	86.096	88,027
2025-03-17	94.000	94.000	89.600	90.000	85.905	204,011
2025-03-14	87.400	89.500	86.500	89.500	85.428	122,457
2025-03-13	89.900	89.900	86.600	87.200	83.233	41,501
2025-03-12	86.200	88.300	86.200	87.300	83.328	52,004
2025-03-11	87.500	87.500	84.400	86.200	82.278	111,066
2025-03-10	88.700	89.000	87.900	88.400	84.378	50,004
2025-03-07	91.000	91.000	89.100	89.200	85.142	61,031
2025-03-06	91.900	91.900	90.500	90.500	86.383	55,400
2025-03-05	90.800	91.500	90.000	91.100	86.955	275,010
2025-03-04	87.500	91.500	86.500	90.200	86.096	228,151
2025-03-03	87.400	88.300	87.400	87.700	83.710	75,006
2025-02-27	90.900	91.000	88.600	88.600	84.569	123,023
2025-02-26	89.700	90.400	89.300	89.900	85.810	126,005
2025-02-25	91.200	91.200	89.700	89.900	85.810	162,116
2025-02-24	91.500	91.800	91.000	91.200	87.051	95,032
2025-02-21	92.800	94.000	92.400	92.600	88.387	148,101
2025-02-20	92.300	94.600	92.300	93.000	88.769	207,055
2025-02-19	92.300	94.500	91.900	92.300	88.101	207,160
2025-02-18	92.000	92.700	91.400	91.600	87.433	100,008
2025-02-17	92.400	92.800	91.900	92.200	88.005	84,020
2025-02-14	92.800	93.000	91.800	92.200	88.005	96,040
2025-02-13	93.700	94.300	92.500	92.700	88.483	197,030
2025-02-12	93.800	95.000	93.100	93.700	89.437	261,064
2025-02-11	93.300	95.800	92.600	93.500	89.246	468,003
2025-02-10	93.200	94.500	92.100	93.300	89.055	266,250
2025-02-07	93.100	98.000	93.100	94.100	89.819	937,153
2025-02-06	92.100	94.400	91.100	92.600	88.387	246,029
2025-02-05	91.400	95.900	90.500	91.100	86.955	330,005

← NewerPage 7 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.