Gamania Digital Entertainment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 73.700 | 73.900 | 72.800 | 73.400 | 63.039 | 560,000 |
| 2024-01-26 | 73.500 | 74.200 | 73.100 | 73.500 | 63.125 | 621,000 |
| 2024-01-25 | 75.400 | 75.900 | 73.500 | 73.500 | 63.125 | 1,292,000 |
| 2024-01-24 | 76.200 | 77.600 | 75.000 | 75.000 | 64.413 | 2,769,000 |
| 2024-01-23 | 75.700 | 76.100 | 74.900 | 75.900 | 65.186 | 743,000 |
| 2024-01-22 | 74.700 | 76.500 | 74.700 | 75.700 | 65.015 | 1,456,000 |
| 2024-01-19 | 73.500 | 74.300 | 73.100 | 74.300 | 63.812 | 593,000 |
| 2024-01-18 | 73.800 | 74.200 | 72.600 | 72.800 | 62.524 | 658,000 |
| 2024-01-17 | 73.600 | 74.200 | 72.900 | 73.900 | 63.469 | 679,000 |
| 2024-01-16 | 73.700 | 74.400 | 73.500 | 73.600 | 63.211 | 399,000 |
| 2024-01-15 | 75.000 | 75.000 | 73.900 | 73.900 | 63.469 | 405,810 |
| 2024-01-12 | 75.000 | 75.000 | 74.200 | 74.200 | 63.726 | 391,000 |
| 2024-01-11 | 73.900 | 75.400 | 73.900 | 75.000 | 64.413 | 721,000 |
| 2024-01-10 | 74.000 | 74.000 | 73.100 | 73.900 | 63.469 | 501,000 |
| 2024-01-09 | 73.900 | 73.900 | 73.100 | 73.800 | 63.383 | 531,000 |
| 2024-01-08 | 74.500 | 74.900 | 73.800 | 73.800 | 63.383 | 627,000 |
| 2024-01-05 | 74.500 | 75.200 | 74.100 | 74.100 | 63.641 | 832,000 |
| 2024-01-04 | 77.300 | 79.000 | 74.100 | 74.800 | 64.242 | 4,459,000 |
| 2024-01-03 | 74.200 | 77.700 | 74.200 | 76.900 | 66.045 | 3,567,000 |
| 2024-01-02 | 74.100 | 74.800 | 74.000 | 74.000 | 63.555 | 537,000 |
| 2023-12-29 | 73.400 | 74.000 | 73.000 | 74.000 | 63.555 | 472,000 |
| 2023-12-28 | 74.200 | 74.200 | 73.100 | 73.500 | 63.125 | 486,000 |
| 2023-12-27 | 73.000 | 74.300 | 73.000 | 74.000 | 63.555 | 659,000 |
| 2023-12-26 | 72.800 | 72.900 | 72.100 | 72.500 | 62.266 | 303,000 |
| 2023-12-25 | 73.000 | 73.100 | 72.100 | 72.800 | 62.524 | 659,000 |
| 2023-12-22 | 73.300 | 74.000 | 72.100 | 73.300 | 62.953 | 955,000 |
| 2023-12-21 | 72.900 | 73.700 | 72.500 | 73.200 | 62.868 | 573,000 |
| 2023-12-20 | 73.000 | 74.400 | 72.900 | 73.200 | 62.868 | 755,000 |
| 2023-12-19 | 73.800 | 74.700 | 72.500 | 73.000 | 62.696 | 965,000 |
| 2023-12-18 | 75.000 | 75.300 | 73.800 | 74.000 | 63.555 | 1,189,000 |
| 2023-12-15 | 76.100 | 76.500 | 75.000 | 75.000 | 64.413 | 1,049,000 |
| 2023-12-14 | 76.900 | 76.900 | 75.300 | 75.400 | 64.757 | 960,000 |
| 2023-12-13 | 76.200 | 76.800 | 75.500 | 76.000 | 65.272 | 952,000 |
| 2023-12-12 | 76.900 | 77.300 | 75.400 | 75.800 | 65.101 | 1,507,000 |
| 2023-12-11 | 74.900 | 77.400 | 74.500 | 76.600 | 65.788 | 2,660,000 |
| 2023-12-08 | 75.700 | 75.900 | 74.300 | 75.200 | 64.585 | 874,000 |
| 2023-12-07 | 74.000 | 76.700 | 74.000 | 75.400 | 64.757 | 1,649,000 |
| 2023-12-06 | 76.200 | 76.200 | 73.600 | 73.700 | 63.297 | 1,640,000 |
| 2023-12-05 | 75.100 | 75.400 | 73.200 | 75.400 | 64.757 | 1,881,000 |
| 2023-12-04 | 76.000 | 77.000 | 75.300 | 75.400 | 64.757 | 1,541,000 |
| 2023-12-01 | 77.000 | 78.900 | 76.000 | 76.000 | 65.272 | 4,000,000 |
| 2023-11-30 | 75.800 | 77.200 | 75.000 | 76.800 | 65.959 | 5,039,000 |
| 2023-11-29 | 71.900 | 74.800 | 71.900 | 74.400 | 63.898 | 2,579,000 |
| 2023-11-28 | 70.900 | 73.400 | 70.900 | 71.500 | 61.408 | 976,000 |
| 2023-11-27 | 71.900 | 71.900 | 70.700 | 70.700 | 60.720 | 322,000 |
| 2023-11-24 | 72.000 | 72.000 | 71.300 | 71.300 | 61.236 | 317,000 |
| 2023-11-23 | 71.700 | 71.900 | 71.000 | 71.500 | 61.408 | 388,000 |
| 2023-11-22 | 71.300 | 71.900 | 71.200 | 71.700 | 61.579 | 459,000 |
| 2023-11-21 | 70.600 | 71.900 | 70.600 | 71.300 | 61.236 | 732,000 |
| 2023-11-20 | 70.400 | 71.300 | 70.400 | 70.600 | 60.635 | 707,000 |
| 2023-11-17 | 69.200 | 70.100 | 69.100 | 70.000 | 60.119 | 380,000 |
| 2023-11-16 | 69.200 | 69.600 | 69.000 | 69.100 | 59.346 | 233,000 |
| 2023-11-15 | 69.700 | 69.700 | 69.000 | 69.200 | 59.432 | 226,000 |
| 2023-11-14 | 69.300 | 69.600 | 68.900 | 69.000 | 59.260 | 290,000 |
| 2023-11-13 | 70.400 | 70.400 | 68.400 | 69.000 | 59.260 | 667,000 |
| 2023-11-10 | 70.600 | 70.800 | 70.300 | 70.400 | 60.463 | 370,000 |
| 2023-11-09 | 71.100 | 71.400 | 70.000 | 70.700 | 60.720 | 494,000 |
| 2023-11-08 | 70.000 | 71.300 | 70.000 | 71.000 | 60.978 | 1,018,000 |
| 2023-11-07 | 69.300 | 70.500 | 69.000 | 69.800 | 59.947 | 964,000 |
| 2023-11-06 | 68.400 | 69.600 | 68.400 | 69.300 | 59.518 | 802,000 |
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.