Gamania Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	68.400	68.400	66.100	67.000	57.543	1,576,000
2023-08-07	70.800	70.800	68.800	69.100	59.346	1,058,000
2023-08-04	70.000	70.600	70.000	70.300	60.377	304,000
2023-08-02	70.900	71.100	70.000	70.000	60.119	682,000
2023-08-01	71.000	71.100	70.600	70.900	60.892	508,000
2023-07-31	71.000	71.200	70.500	70.600	60.635	2,017,000
2023-07-28	75.600	76.800	75.200	76.800	60.978	2,043,000
2023-07-27	75.000	75.600	74.300	75.400	59.867	1,936,000
2023-07-26	75.100	75.200	73.900	74.200	58.914	1,127,000
2023-07-25	74.000	75.300	73.600	74.900	59.470	1,235,000
2023-07-24	76.400	76.400	73.500	73.700	58.517	3,004,000
2023-07-21	77.900	77.900	76.800	77.400	61.454	733,000
2023-07-20	77.400	77.900	77.100	77.700	61.693	690,000
2023-07-19	78.300	78.700	76.800	77.200	61.296	1,682,000
2023-07-18	79.600	79.600	78.000	78.100	62.010	928,000
2023-07-17	78.700	79.200	77.900	78.900	62.645	970,000
2023-07-14	79.100	79.300	78.200	78.700	62.487	1,031,000
2023-07-13	78.200	79.500	78.200	78.800	62.566	1,933,000
2023-07-12	79.200	79.300	77.500	77.600	61.613	1,660,000
2023-07-11	78.300	79.000	78.200	78.700	62.487	715,000
2023-07-10	79.600	79.600	78.000	78.000	61.931	1,563,000
2023-07-07	80.000	80.800	79.300	79.700	63.281	1,677,000
2023-07-06	81.800	83.500	80.600	80.600	63.995	2,974,000
2023-07-05	80.400	82.200	80.400	81.800	64.948	1,804,000
2023-07-04	80.900	81.200	80.000	80.400	63.836	1,012,000
2023-07-03	82.100	82.200	80.100	80.700	64.075	2,311,000
2023-06-30	82.700	83.500	81.900	81.900	65.027	1,769,000
2023-06-29	82.500	82.800	81.700	82.700	65.663	1,392,000
2023-06-28	84.700	84.800	81.200	82.300	65.345	4,801,000
2023-06-27	82.600	87.900	82.600	83.300	66.139	13,616,000
2023-06-26	80.900	83.500	80.800	82.500	65.504	3,318,000
2023-06-21	81.800	82.000	80.800	81.300	64.551	995,000
2023-06-20	81.900	83.200	80.900	81.400	64.630	2,751,000
2023-06-19	80.800	81.500	80.200	81.300	64.551	1,096,000
2023-06-16	79.400	80.700	79.300	80.500	63.916	1,328,000
2023-06-15	79.600	79.700	78.800	79.100	62.804	1,466,000
2023-06-14	80.800	80.800	79.300	79.900	63.439	1,244,000
2023-06-13	80.800	81.400	80.300	80.400	63.836	1,014,000
2023-06-12	81.200	82.300	80.200	80.300	63.757	1,560,000
2023-06-09	82.800	82.800	80.800	81.700	64.869	1,762,000
2023-06-08	84.800	85.900	81.800	82.200	65.266	4,318,000
2023-06-07	84.000	85.000	83.600	83.800	66.536	2,265,000
2023-06-06	84.900	85.000	82.500	84.000	66.695	3,313,000
2023-06-05	83.800	85.900	83.800	84.700	67.251	7,977,000
2023-06-02	82.000	85.400	82.000	83.600	66.377	10,355,000
2023-06-01	78.800	85.100	77.200	81.700	64.869	16,014,000
2023-05-31	75.300	77.900	74.800	77.800	61.772	3,711,000
2023-05-30	76.000	76.300	74.800	75.100	59.628	1,152,000
2023-05-29	74.100	75.700	73.900	75.500	59.946	2,064,000
2023-05-26	74.300	74.500	73.500	73.600	58.437	1,119,000
2023-05-25	74.300	74.500	73.500	73.900	58.676	636,000
2023-05-24	74.500	74.600	74.000	74.200	58.914	527,000
2023-05-23	73.800	74.500	73.800	74.400	59.073	539,000
2023-05-22	73.800	74.300	73.400	74.100	58.834	877,000
2023-05-19	74.000	74.200	73.500	73.900	58.676	830,000
2023-05-18	73.300	73.800	72.600	73.600	58.437	919,000
2023-05-17	72.700	73.500	72.500	72.800	57.802	890,000
2023-05-16	72.900	73.000	72.400	72.500	57.564	551,000
2023-05-15	73.500	73.500	72.100	72.400	57.485	468,000
2023-05-12	72.100	73.300	72.100	72.900	57.882	552,000

← NewerPage 14 of 21 · 1,221 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.