MacroWell OMG Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	59.700	62.900	59.400	62.200	62.200	156,811
2026-10-19	60.000	60.000	59.000	59.700	59.700	28,686
2026-10-16	60.100	60.800	59.900	60.000	60.000	40,029
2026-10-15	61.000	61.000	59.800	60.000	60.000	61,000
2026-10-14	61.000	61.100	60.700	61.000	61.000	21,051
2026-10-13	62.000	62.000	60.500	61.000	61.000	32,001
2026-10-12	60.600	61.600	60.600	61.000	61.000	17,000
2026-10-08	60.500	61.100	60.500	60.700	60.700	25,108
2026-10-07	60.700	61.000	60.600	60.700	60.700	41,002
2026-10-06	60.800	61.300	60.700	60.700	60.700	13,051
2026-10-05	61.200	61.500	60.700	60.800	60.800	37,010
2026-10-02	61.800	61.800	61.100	61.100	61.100	31,010
2026-10-01	60.200	61.700	60.200	61.600	61.600	50,000
2026-09-30	60.100	61.100	60.100	60.300	60.300	28,080
2026-09-29	60.300	60.900	59.900	60.300	60.300	28,200
2026-09-24	60.600	60.900	60.100	60.300	60.300	47,161
2026-09-23	61.800	61.800	60.600	60.600	60.600	42,000
2026-09-22	61.900	62.000	61.000	61.000	61.000	52,002
2026-09-21	61.000	61.600	61.000	61.300	61.300	53,001
2026-09-18	61.000	61.700	60.800	61.000	61.000	27,200
2026-09-17	61.500	61.500	61.000	61.000	61.000	14,005
2026-09-16	61.400	61.600	60.900	61.200	61.200	18,005
2026-09-15	61.400	61.600	60.500	61.400	61.400	25,000
2026-09-14	61.900	62.000	61.000	61.600	61.600	43,000
2026-09-11	63.000	63.000	61.500	61.900	61.900	34,016
2026-09-10	63.000	65.000	61.900	62.600	62.600	139,001
2026-09-09	61.800	62.600	61.800	62.200	62.200	21,000
2026-09-08	62.300	63.000	62.300	62.400	62.400	15,000
2026-09-07	62.900	63.400	62.600	62.600	62.600	33,024
2026-09-04	63.900	63.900	62.100	62.900	62.900	97,001
2026-09-03	63.700	64.400	63.200	63.200	63.200	25,018
2026-09-02	64.300	64.500	63.200	63.700	63.700	47,067
2026-09-01	64.000	64.300	63.100	63.800	63.800	54,000
2026-08-31	63.600	64.400	63.200	63.400	63.400	36,001
2026-08-28	64.000	64.100	62.500	63.600	63.600	37,020
2026-08-27	63.600	64.000	63.200	63.200	63.200	25,000
2026-08-26	63.300	63.300	62.200	63.200	63.200	46,000
2026-08-25	62.000	62.300	61.800	62.000	62.000	30,000
2026-08-24	63.200	63.200	62.200	62.200	62.200	64,008
2026-08-21	64.100	64.100	62.000	63.000	63.000	100,009
2026-08-20	65.300	65.700	64.600	64.600	64.600	33,002
2026-08-19	65.800	65.800	64.100	65.200	65.200	37,100
2026-08-18	65.000	65.000	64.300	64.500	64.500	36,000
2026-08-17	65.500	65.500	64.600	65.100	65.100	39,002
2026-08-14	65.700	65.800	65.000	65.800	65.800	35,005
2026-08-13	66.500	66.500	65.700	65.700	65.700	50,000
2026-08-12	66.600	66.600	65.700	66.100	66.100	63,000
2026-08-11	65.100	66.300	65.100	65.700	65.700	21,051
2026-08-10	65.000	66.100	64.700	66.100	66.100	107,032
2026-08-07	66.300	67.000	65.700	65.700	65.700	38,000
2026-08-06	65.800	68.100	65.700	66.300	66.300	77,000
2026-08-05	66.100	66.700	65.500	66.100	66.100	30,001
2026-08-04	65.600	66.000	65.000	65.800	65.800	40,000
2026-08-03	65.900	66.000	64.700	64.700	64.700	53,000
2026-07-31	65.100	66.800	64.800	65.300	65.300	68,000
2026-07-30	63.300	65.700	63.300	63.800	63.800	68,000
2026-07-29	69.300	69.300	64.000	64.600	64.600	146,000
2026-07-28	66.200	68.800	66.200	67.800	67.800	98,100
2026-07-27	69.300	70.300	67.700	69.300	69.300	108,000
2026-07-24	72.800	73.200	71.300	71.600	71.600	96,001

Page 1 of 5 · 244 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.