Gamania Digital Entertainment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 78.900 | 79.700 | 77.700 | 78.700 | 67.591 | 1,696,000 |
| 2024-05-06 | 80.600 | 82.100 | 77.300 | 77.900 | 66.904 | 4,432,000 |
| 2024-05-03 | 79.500 | 81.300 | 79.000 | 79.700 | 68.450 | 4,432,000 |
| 2024-05-02 | 77.200 | 78.300 | 76.800 | 78.000 | 66.990 | 1,873,000 |
| 2024-04-30 | 76.000 | 77.000 | 75.600 | 76.800 | 65.959 | 1,346,000 |
| 2024-04-29 | 74.000 | 77.000 | 74.000 | 75.800 | 65.101 | 2,145,000 |
| 2024-04-26 | 72.200 | 74.700 | 72.100 | 74.000 | 63.555 | 977,000 |
| 2024-04-25 | 72.200 | 73.100 | 72.200 | 72.200 | 62.009 | 332,000 |
| 2024-04-24 | 72.300 | 72.500 | 71.400 | 72.100 | 61.923 | 376,000 |
| 2024-04-23 | 71.300 | 71.800 | 71.300 | 71.800 | 61.665 | 201,000 |
| 2024-04-22 | 70.500 | 71.300 | 70.500 | 70.800 | 60.806 | 263,000 |
| 2024-04-19 | 71.600 | 71.800 | 69.400 | 70.500 | 60.549 | 1,037,000 |
| 2024-04-18 | 71.000 | 72.100 | 70.900 | 72.100 | 61.923 | 294,000 |
| 2024-04-17 | 70.700 | 72.000 | 70.700 | 71.900 | 61.751 | 382,000 |
| 2024-04-16 | 73.000 | 73.200 | 70.200 | 70.500 | 60.549 | 1,278,000 |
| 2024-04-15 | 74.300 | 74.500 | 72.900 | 73.100 | 62.782 | 577,000 |
| 2024-04-12 | 75.200 | 75.300 | 74.400 | 74.700 | 64.156 | 468,000 |
| 2024-04-11 | 74.900 | 75.300 | 74.200 | 75.300 | 64.671 | 584,000 |
| 2024-04-10 | 74.200 | 76.000 | 74.100 | 75.300 | 64.671 | 1,856,000 |
| 2024-04-09 | 73.700 | 74.100 | 73.100 | 73.100 | 62.782 | 445,000 |
| 2024-04-08 | 73.000 | 73.700 | 72.900 | 73.300 | 62.953 | 333,000 |
| 2024-04-03 | 73.300 | 73.600 | 73.100 | 73.200 | 62.868 | 278,000 |
| 2024-04-02 | 73.000 | 74.100 | 72.900 | 73.300 | 62.953 | 862,000 |
| 2024-04-01 | 72.800 | 73.000 | 72.000 | 73.000 | 62.696 | 576,000 |
| 2024-03-29 | 72.900 | 73.200 | 72.100 | 72.300 | 62.095 | 309,000 |
| 2024-03-28 | 73.900 | 73.900 | 71.900 | 72.600 | 62.352 | 725,000 |
| 2024-03-27 | 72.500 | 73.300 | 72.000 | 73.300 | 62.953 | 492,000 |
| 2024-03-26 | 73.800 | 73.800 | 73.800 | 73.800 | 63.383 | 0 |
| 2024-03-25 | 73.800 | 73.800 | 73.800 | 73.800 | 63.383 | 0 |
| 2024-03-22 | 73.900 | 74.200 | 73.500 | 73.800 | 63.383 | 534,000 |
| 2024-03-21 | 74.000 | 74.500 | 73.500 | 74.300 | 63.812 | 801,000 |
| 2024-03-20 | 74.000 | 74.000 | 74.000 | 74.000 | 63.555 | 0 |
| 2024-03-19 | 73.600 | 74.700 | 73.600 | 74.000 | 63.555 | 499,000 |
| 2024-03-18 | 73.900 | 73.900 | 73.900 | 73.900 | 63.469 | 0 |
| 2024-03-15 | 75.500 | 75.700 | 73.400 | 73.900 | 63.469 | 1,731,000 |
| 2024-03-14 | 77.100 | 77.200 | 75.500 | 75.500 | 64.843 | 1,804,000 |
| 2024-03-13 | 77.200 | 77.400 | 75.700 | 76.400 | 65.616 | 1,236,000 |
| 2024-03-12 | 77.500 | 77.700 | 76.500 | 76.900 | 66.045 | 2,783,000 |
| 2024-03-11 | 77.000 | 78.000 | 74.500 | 76.700 | 65.874 | 5,465,000 |
| 2024-03-08 | 74.600 | 75.300 | 72.500 | 73.100 | 62.782 | 2,095,000 |
| 2024-03-07 | 72.300 | 74.500 | 72.300 | 73.800 | 63.383 | 2,798,000 |
| 2024-03-06 | 71.800 | 72.600 | 71.200 | 72.100 | 61.923 | 709,000 |
| 2024-03-05 | 71.000 | 72.300 | 70.800 | 71.900 | 61.751 | 1,051,000 |
| 2024-03-04 | 70.500 | 71.200 | 70.500 | 70.900 | 60.892 | 440,000 |
| 2024-03-01 | 71.300 | 71.300 | 70.600 | 70.600 | 60.635 | 469,000 |
| 2024-02-29 | 70.200 | 70.900 | 69.700 | 70.900 | 60.892 | 544,000 |
| 2024-02-27 | 70.800 | 70.800 | 69.500 | 69.600 | 59.776 | 678,000 |
| 2024-02-26 | 70.000 | 70.500 | 69.800 | 70.200 | 60.291 | 594,000 |
| 2024-02-23 | 70.600 | 71.100 | 70.000 | 70.000 | 60.119 | 615,000 |
| 2024-02-22 | 70.700 | 71.000 | 70.300 | 70.500 | 60.549 | 695,000 |
| 2024-02-21 | 70.000 | 71.100 | 70.000 | 70.500 | 60.549 | 500,000 |
| 2024-02-20 | 71.800 | 71.800 | 70.400 | 70.400 | 60.463 | 1,041,000 |
| 2024-02-19 | 72.000 | 72.300 | 71.300 | 71.900 | 61.751 | 796,000 |
| 2024-02-16 | 71.400 | 72.000 | 71.000 | 71.900 | 61.751 | 977,000 |
| 2024-02-15 | 71.200 | 72.500 | 68.000 | 71.300 | 61.236 | 4,114,000 |
| 2024-02-05 | 75.100 | 75.100 | 73.800 | 74.900 | 64.328 | 1,120,000 |
| 2024-02-02 | 76.900 | 77.400 | 73.500 | 75.100 | 64.499 | 4,020,000 |
| 2024-02-01 | 77.900 | 79.500 | 76.400 | 77.800 | 66.818 | 6,557,000 |
| 2024-01-31 | 74.100 | 78.500 | 73.900 | 77.300 | 66.389 | 7,074,000 |
| 2024-01-30 | 74.200 | 75.000 | 73.400 | 74.100 | 63.641 | 1,364,000 |
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.