MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	127.00	128.50	112.50	112.50	107.38	9,750,000
2024-10-29	117.00	124.50	115.00	124.50	118.84	13,919,000
2024-10-28	110.00	113.50	106.00	113.50	108.34	4,038,000
2024-10-25	104.50	105.00	101.50	103.50	98.791	713,000
2024-10-24	105.50	114.00	103.50	104.00	99.268	3,423,000
2024-10-23	106.50	107.50	104.00	104.00	99.268	348,000
2024-10-22	107.00	107.00	103.50	106.50	101.65	582,000
2024-10-21	101.00	107.00	101.00	106.00	101.18	991,000
2024-10-18	103.00	103.50	99.100	99.100	94.591	362,000
2024-10-17	100.00	101.50	100.00	101.50	96.882	440,000
2024-10-16	97.300	100.50	97.300	99.900	95.355	526,000
2024-10-15	96.600	99.300	96.600	96.800	92.396	238,000
2024-10-14	94.300	98.000	93.500	96.200	91.823	212,000
2024-10-11	93.600	94.700	93.600	94.000	89.723	54,000
2024-10-09	93.500	95.000	93.200	93.700	89.437	80,000
2024-10-08	93.900	93.900	92.600	93.000	88.769	70,000
2024-10-07	94.800	94.800	93.300	93.900	89.628	81,000
2024-10-04	95.300	95.300	92.800	94.000	89.723	44,000
2024-10-01	96.000	96.000	93.800	94.100	89.819	91,000
2024-09-30	95.800	96.400	94.300	95.000	90.678	113,000
2024-09-27	96.100	97.500	95.800	96.200	91.823	94,000
2024-09-26	97.600	99.400	95.800	96.000	91.632	224,000
2024-09-25	99.500	100.00	97.600	97.600	93.160	236,000
2024-09-24	100.50	100.50	98.800	99.100	94.591	298,000
2024-09-23	101.50	102.50	100.50	100.50	95.928	713,000
2024-09-20	99.400	101.50	98.300	100.00	95.450	624,000
2024-09-19	98.200	100.00	98.200	98.900	94.400	327,000
2024-09-18	100.00	101.00	97.700	97.700	93.255	810,000
2024-09-16	95.000	102.00	94.000	99.400	94.878	845,000
2024-09-13	95.000	96.400	94.400	94.900	90.582	173,000
2024-09-12	96.000	96.000	94.300	94.700	90.392	728,000
2024-09-11	89.300	94.500	88.000	94.100	89.819	510,000
2024-09-10	90.100	94.200	88.800	89.200	85.142	269,000
2024-09-09	89.200	89.200	87.300	89.200	85.142	64,000
2024-09-06	88.700	90.100	88.500	89.500	85.428	69,000
2024-09-05	88.800	89.300	87.000	87.100	83.137	59,000
2024-09-04	89.800	89.800	86.600	88.100	84.092	131,000
2024-09-03	92.400	93.100	91.100	91.200	87.051	72,000
2024-09-02	94.200	94.200	92.200	92.200	88.005	108,000
2024-08-30	94.700	95.500	93.800	94.300	90.010	67,000
2024-08-29	94.400	95.100	94.100	94.600	90.296	65,000
2024-08-28	94.900	95.600	93.500	94.500	90.201	141,000
2024-08-27	94.400	95.600	93.200	93.800	89.532	141,000
2024-08-26	97.900	101.00	93.400	93.400	89.151	1,383,000
2024-08-23	93.700	96.700	93.300	96.400	92.014	458,000
2024-08-22	96.000	96.000	92.700	93.800	89.532	475,000
2024-08-21	90.000	96.700	88.800	95.500	91.155	580,000
2024-08-20	90.600	91.500	89.100	90.000	85.905	90,000
2024-08-19	89.600	90.400	89.000	90.300	86.192	56,000
2024-08-16	88.500	90.000	88.000	89.800	85.714	92,000
2024-08-15	86.400	87.700	86.400	87.200	83.233	75,000
2024-08-14	86.600	87.400	86.200	86.400	82.469	56,000
2024-08-13	86.400	86.500	85.500	86.200	82.278	71,000
2024-08-12	84.600	86.500	84.500	86.200	82.278	89,000
2024-08-09	84.900	85.900	84.100	84.500	80.656	88,000
2024-08-08	84.000	84.700	82.300	83.300	79.510	97,000
2024-08-07	79.700	85.100	79.300	84.800	80.942	252,000
2024-08-06	83.900	83.900	73.300	78.500	74.929	294,000
2024-08-05	89.000	89.000	80.500	80.500	76.838	281,000
2024-08-02	92.300	92.300	89.300	89.400	85.333	92,000

← NewerPage 9 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.