Gamania Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	68.200	68.500	68.100	68.400	58.745	286,000
2023-11-02	68.400	68.400	67.800	68.200	58.573	264,000
2023-11-01	67.000	67.900	67.000	67.900	58.316	350,000
2023-10-31	67.000	67.900	66.900	67.000	57.543	515,000
2023-10-30	67.000	67.300	66.400	66.900	57.457	202,000
2023-10-27	67.000	67.500	66.600	66.600	57.199	331,000
2023-10-26	66.600	67.200	66.200	67.000	57.543	469,000
2023-10-25	66.600	67.000	66.600	66.700	57.285	191,000
2023-10-24	65.500	66.700	65.500	66.600	57.199	322,000
2023-10-23	64.800	65.600	64.800	65.500	56.254	223,000
2023-10-20	65.100	65.400	64.300	65.000	55.825	336,000
2023-10-19	65.000	65.500	64.900	65.100	55.911	293,000
2023-10-18	65.800	65.800	65.100	65.200	55.997	270,000
2023-10-17	65.200	66.300	65.100	65.800	56.512	301,000
2023-10-16	65.500	65.600	65.000	65.100	55.911	281,000
2023-10-13	66.100	66.400	65.500	65.600	56.340	371,000
2023-10-12	66.000	66.500	66.000	66.400	57.027	169,000
2023-10-11	66.900	66.900	65.200	65.500	56.254	376,000
2023-10-06	66.600	67.000	66.200	66.900	57.457	235,000
2023-10-05	65.600	66.300	65.600	66.100	56.770	92,000
2023-10-04	65.800	65.900	65.400	65.600	56.340	185,000
2023-10-03	66.200	66.600	66.000	66.000	56.684	150,000
2023-10-02	66.100	66.900	66.100	66.400	57.027	155,000
2023-09-28	66.300	66.500	66.000	66.100	56.770	97,000
2023-09-27	66.600	66.600	66.000	66.000	56.684	148,000
2023-09-26	66.500	67.200	66.500	66.600	57.199	172,000
2023-09-25	66.000	67.300	66.000	66.500	57.113	308,000
2023-09-22	66.000	66.300	65.700	66.000	56.684	101,000
2023-09-21	66.200	66.200	65.600	65.700	56.426	279,000
2023-09-20	66.600	66.700	66.200	66.200	56.856	245,000
2023-09-19	67.000	67.000	66.400	66.800	57.371	186,000
2023-09-18	66.600	67.300	66.500	67.000	57.543	152,000
2023-09-15	67.200	67.300	66.600	66.600	57.199	210,000
2023-09-14	66.300	67.300	66.200	67.200	57.714	237,000
2023-09-13	66.500	67.000	66.200	66.300	56.942	242,000
2023-09-12	66.500	66.900	66.400	66.600	57.199	252,000
2023-09-11	68.000	68.000	66.400	66.500	57.113	565,000
2023-09-08	68.800	69.000	68.200	68.800	59.089	215,000
2023-09-07	68.500	69.000	68.300	68.800	59.089	289,000
2023-09-06	68.100	68.800	68.100	68.600	58.917	399,000
2023-09-05	67.600	68.100	67.600	67.900	58.316	245,000
2023-09-04	67.200	67.500	66.700	67.400	57.886	177,000
2023-09-01	68.000	68.100	67.100	67.200	57.714	239,000
2023-08-31	67.200	68.200	66.500	67.800	58.230	463,000
2023-08-30	66.100	67.300	66.100	67.300	57.800	374,000
2023-08-29	66.500	66.800	66.000	66.300	56.942	148,000
2023-08-28	66.200	66.600	65.500	66.100	56.770	250,000
2023-08-25	66.500	66.500	66.000	66.100	56.770	251,000
2023-08-24	66.500	67.500	66.500	67.000	57.543	268,000
2023-08-23	66.900	67.100	66.300	66.500	57.113	217,000
2023-08-22	66.300	67.000	65.900	66.900	57.457	389,000
2023-08-21	66.500	66.500	65.900	66.300	56.942	196,000
2023-08-18	67.500	67.500	66.100	66.500	57.113	382,000
2023-08-17	65.000	67.300	64.500	67.100	57.629	651,000
2023-08-16	65.900	65.900	64.600	65.000	55.825	554,000
2023-08-15	66.400	66.700	65.800	66.300	56.942	304,000
2023-08-14	66.700	66.700	65.800	66.200	56.856	469,000
2023-08-11	66.600	67.000	66.100	66.700	57.285	429,000
2023-08-10	66.500	67.400	66.200	66.400	57.027	626,000
2023-08-09	66.300	66.500	66.100	66.200	56.856	699,000

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.