Gamania Digital Entertainment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 75.700 | 76.400 | 75.100 | 75.100 | 67.253 | 614,000 |
| 2024-08-01 | 76.500 | 76.600 | 75.800 | 76.500 | 68.507 | 620,000 |
| 2024-07-31 | 75.600 | 76.600 | 75.300 | 76.000 | 68.059 | 683,000 |
| 2024-07-30 | 75.600 | 76.600 | 75.100 | 76.600 | 68.597 | 1,028,000 |
| 2024-07-29 | 76.100 | 77.500 | 75.000 | 75.000 | 67.164 | 2,507,000 |
| 2024-07-26 | 73.000 | 74.600 | 72.200 | 74.400 | 66.626 | 1,012,000 |
| 2024-07-23 | 73.100 | 73.600 | 72.600 | 73.500 | 65.820 | 880,000 |
| 2024-07-22 | 74.400 | 74.400 | 71.700 | 72.700 | 65.104 | 1,294,000 |
| 2024-07-19 | 74.600 | 75.200 | 72.800 | 73.800 | 66.089 | 1,897,000 |
| 2024-07-18 | 75.500 | 75.700 | 74.100 | 74.900 | 67.074 | 1,461,000 |
| 2024-07-17 | 76.500 | 76.800 | 76.000 | 76.200 | 68.238 | 684,000 |
| 2024-07-16 | 77.400 | 77.400 | 76.300 | 76.300 | 68.328 | 1,153,000 |
| 2024-07-15 | 78.500 | 78.600 | 77.100 | 77.500 | 69.403 | 863,000 |
| 2024-07-12 | 77.900 | 77.900 | 77.000 | 77.300 | 69.223 | 875,000 |
| 2024-07-11 | 77.900 | 78.000 | 77.200 | 77.800 | 69.671 | 843,000 |
| 2024-07-10 | 76.200 | 77.500 | 76.200 | 76.900 | 68.865 | 1,368,000 |
| 2024-07-09 | 78.100 | 78.600 | 77.100 | 78.200 | 70.029 | 1,305,000 |
| 2024-07-08 | 81.800 | 81.800 | 79.600 | 80.100 | 68.794 | 1,725,000 |
| 2024-07-05 | 80.800 | 81.400 | 80.200 | 81.400 | 69.910 | 993,000 |
| 2024-07-04 | 82.000 | 82.000 | 80.600 | 80.800 | 69.395 | 1,347,000 |
| 2024-07-03 | 82.000 | 82.300 | 81.200 | 81.500 | 69.996 | 1,178,000 |
| 2024-07-02 | 82.200 | 82.500 | 81.500 | 81.800 | 70.254 | 824,000 |
| 2024-07-01 | 83.300 | 83.900 | 82.000 | 82.200 | 70.597 | 1,156,000 |
| 2024-06-28 | 83.700 | 83.800 | 83.000 | 83.200 | 71.456 | 712,000 |
| 2024-06-27 | 83.700 | 84.800 | 82.700 | 83.300 | 71.542 | 1,139,000 |
| 2024-06-26 | 83.400 | 83.900 | 83.200 | 83.700 | 71.885 | 670,000 |
| 2024-06-25 | 82.900 | 84.100 | 82.100 | 83.300 | 71.542 | 1,010,000 |
| 2024-06-24 | 85.100 | 85.100 | 81.800 | 82.800 | 71.112 | 2,479,000 |
| 2024-06-21 | 85.400 | 85.600 | 84.400 | 84.700 | 72.744 | 1,358,000 |
| 2024-06-20 | 85.600 | 86.000 | 84.600 | 85.400 | 73.345 | 1,648,000 |
| 2024-06-19 | 88.100 | 88.100 | 84.900 | 85.800 | 73.689 | 3,067,000 |
| 2024-06-18 | 86.500 | 90.800 | 86.500 | 87.400 | 75.063 | 9,088,000 |
| 2024-06-17 | 86.200 | 86.600 | 84.300 | 84.300 | 72.401 | 1,736,000 |
| 2024-06-14 | 86.900 | 87.000 | 85.000 | 85.800 | 73.689 | 1,454,000 |
| 2024-06-13 | 86.000 | 87.400 | 85.200 | 86.400 | 74.204 | 1,860,000 |
| 2024-06-12 | 83.700 | 86.800 | 83.300 | 86.300 | 74.118 | 3,143,000 |
| 2024-06-11 | 84.700 | 85.100 | 81.900 | 82.500 | 70.855 | 1,756,000 |
| 2024-06-07 | 84.800 | 85.200 | 84.200 | 84.900 | 72.916 | 677,000 |
| 2024-06-06 | 85.500 | 85.600 | 84.000 | 84.800 | 72.830 | 1,050,000 |
| 2024-06-05 | 87.200 | 87.200 | 85.000 | 85.000 | 73.002 | 1,646,000 |
| 2024-06-04 | 85.400 | 87.600 | 85.100 | 86.500 | 74.290 | 3,063,000 |
| 2024-06-03 | 84.400 | 85.300 | 83.200 | 85.000 | 73.002 | 1,377,000 |
| 2024-05-31 | 84.500 | 85.500 | 83.800 | 84.400 | 72.487 | 1,375,000 |
| 2024-05-30 | 84.700 | 86.000 | 83.500 | 84.100 | 72.229 | 3,447,000 |
| 2024-05-29 | 81.100 | 84.500 | 81.100 | 84.300 | 72.401 | 1,524,000 |
| 2024-05-28 | 82.100 | 82.300 | 81.200 | 81.400 | 69.910 | 957,000 |
| 2024-05-27 | 82.800 | 83.000 | 81.800 | 82.100 | 70.511 | 960,000 |
| 2024-05-24 | 82.000 | 83.400 | 81.600 | 83.000 | 71.284 | 670,000 |
| 2024-05-23 | 84.600 | 84.600 | 82.000 | 82.400 | 70.769 | 1,634,000 |
| 2024-05-22 | 84.600 | 85.000 | 83.900 | 84.600 | 72.658 | 801,000 |
| 2024-05-21 | 84.000 | 84.600 | 83.400 | 84.400 | 72.487 | 834,000 |
| 2024-05-20 | 84.200 | 84.900 | 83.300 | 83.900 | 72.057 | 1,206,000 |
| 2024-05-17 | 85.300 | 85.600 | 83.900 | 84.400 | 72.487 | 1,347,000 |
| 2024-05-16 | 84.700 | 85.500 | 83.100 | 84.700 | 72.744 | 2,115,000 |
| 2024-05-15 | 88.000 | 88.000 | 83.600 | 84.200 | 72.315 | 5,387,000 |
| 2024-05-14 | 84.800 | 87.900 | 83.800 | 87.500 | 75.149 | 7,847,000 |
| 2024-05-13 | 83.000 | 83.700 | 82.200 | 83.500 | 71.714 | 3,295,000 |
| 2024-05-10 | 81.700 | 82.000 | 80.300 | 82.000 | 70.425 | 2,182,000 |
| 2024-05-09 | 81.700 | 82.500 | 80.800 | 81.100 | 69.652 | 4,394,000 |
| 2024-05-08 | 79.300 | 80.500 | 79.200 | 80.400 | 69.051 | 2,146,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 1.0252 TWD |
| 2025-07-17 | 6.0000 TWD |
| 2024-07-09 | 3.2800 TWD |
| 2023-07-31 | 5.8000 TWD |
| 2022-07-07 | 5.0000 TWD |
| 2021-08-26 | 4.0000 TWD |
| 2020-07-20 | 3.1401 TWD |
| 2019-06-24 | 6.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.