MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	91.200	92.200	89.500	89.900	85.810	156,001
2025-02-03	94.500	95.500	90.200	90.900	86.764	395,005
2025-01-22	94.500	95.000	93.500	94.300	90.010	648,000
2025-01-21	94.100	94.700	92.400	93.000	88.769	625,000
2025-01-20	88.000	95.900	88.000	94.200	89.914	669,000
2025-01-17	87.500	88.700	87.400	88.300	84.283	53,000
2025-01-16	86.300	87.900	86.300	87.000	83.042	51,000
2025-01-15	88.300	88.300	85.500	85.500	81.610	80,000
2025-01-14	86.200	87.900	86.200	87.700	83.710	56,000
2025-01-13	87.700	87.800	83.900	86.500	82.565	277,000
2025-01-10	87.100	90.500	87.100	87.700	83.710	139,000
2025-01-09	89.600	92.500	87.000	87.000	83.042	249,000
2025-01-08	89.700	90.700	89.600	90.000	85.905	97,000
2025-01-07	91.300	91.500	90.100	90.400	86.287	106,000
2025-01-06	91.100	92.800	90.800	91.000	86.860	109,000
2025-01-03	92.200	92.200	90.000	90.400	86.287	92,000
2025-01-02	91.100	92.200	90.800	90.800	86.669	69,000
2024-12-31	89.900	90.900	89.500	90.600	86.478	55,000
2024-12-30	91.100	91.900	90.100	90.100	86.001	56,000
2024-12-27	92.900	94.000	91.300	91.500	87.337	115,000
2024-12-26	91.000	92.300	90.900	91.500	87.337	66,000
2024-12-25	92.000	92.000	90.800	90.800	86.669	71,000
2024-12-24	90.300	91.800	90.300	90.700	86.574	60,000
2024-12-23	90.700	91.000	90.200	90.200	86.096	69,000
2024-12-20	88.600	91.500	88.600	89.100	85.046	89,000
2024-12-19	88.200	90.000	88.000	89.100	85.046	70,000
2024-12-18	89.800	90.000	88.700	89.500	85.428	82,000
2024-12-17	88.400	90.300	88.400	89.800	85.714	101,000
2024-12-16	91.300	93.000	86.000	88.500	84.474	475,000
2024-12-13	93.300	93.900	90.700	92.000	87.814	185,000
2024-12-12	95.000	96.400	93.700	93.700	89.437	78,000
2024-12-11	96.000	96.500	94.500	94.700	90.392	123,000
2024-12-10	98.000	98.400	96.200	96.200	91.823	107,000
2024-12-09	98.800	99.500	98.200	98.400	93.923	81,000
2024-12-06	100.50	101.00	98.300	98.600	94.114	208,000
2024-12-05	98.100	101.00	98.100	100.00	95.450	271,000
2024-12-04	98.000	98.700	97.300	97.900	93.446	123,000
2024-12-03	96.500	97.800	96.500	97.100	92.682	91,000
2024-12-02	97.000	97.800	96.500	96.500	92.110	71,000
2024-11-29	96.800	98.000	96.200	97.300	92.873	110,000
2024-11-28	94.500	96.000	92.800	95.800	91.441	205,000
2024-11-27	97.700	97.900	94.500	94.500	90.201	147,000
2024-11-26	98.000	98.000	96.400	96.700	92.301	102,000
2024-11-25	98.600	98.600	97.700	97.800	93.350	157,000
2024-11-22	96.800	99.700	96.100	98.200	93.732	230,000
2024-11-21	96.000	96.400	94.800	95.600	91.251	151,000
2024-11-20	98.800	98.900	95.300	95.700	91.346	283,472
2024-11-19	97.000	98.900	97.000	98.800	94.305	172,000
2024-11-18	100.00	100.00	97.000	97.000	92.587	377,000
2024-11-15	101.50	102.50	100.00	100.00	95.450	256,000
2024-11-14	104.50	104.50	101.00	101.00	96.405	312,000
2024-11-13	102.50	105.00	102.50	103.00	98.314	247,000
2024-11-12	108.50	110.00	103.00	103.00	98.314	746,000
2024-11-11	106.50	114.00	106.50	109.00	104.04	1,144,000
2024-11-08	109.50	110.50	106.50	106.50	101.65	512,000
2024-11-07	108.00	109.50	107.50	109.00	104.04	367,000
2024-11-06	107.50	111.00	107.00	108.00	103.09	909,000
2024-11-05	109.50	110.00	106.00	106.50	101.65	592,000
2024-11-04	112.00	112.50	107.50	109.50	104.52	1,258,000
2024-11-01	111.00	118.00	111.00	113.00	107.86	5,974,000

← NewerPage 8 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.