Gamania Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	74.000	74.000	72.000	72.500	57.564	1,346,000
2023-05-10	73.100	74.200	72.800	74.200	58.914	656,000
2023-05-09	75.400	75.600	73.200	73.200	58.120	1,842,000
2023-05-08	75.800	76.000	75.100	75.100	59.628	1,616,000
2023-05-05	74.200	75.400	74.200	75.000	59.549	1,829,000
2023-05-04	74.600	75.100	73.900	74.200	58.914	1,229,000
2023-05-03	73.000	75.000	73.000	74.200	58.914	1,660,000
2023-05-02	74.000	74.500	73.600	73.700	58.517	989,000
2023-04-28	72.500	73.900	72.500	73.800	58.596	1,521,000
2023-04-27	70.900	72.300	70.800	72.000	57.167	596,000
2023-04-26	71.000	71.400	70.000	71.200	56.532	656,000
2023-04-25	72.400	72.700	69.600	70.300	55.817	1,676,000
2023-04-24	71.000	72.600	70.800	72.400	57.485	701,000
2023-04-21	72.700	72.900	71.100	71.200	56.532	2,055,000
2023-04-20	73.600	73.700	72.500	72.800	57.802	1,330,000
2023-04-19	73.500	73.900	73.500	73.700	58.517	632,000
2023-04-18	74.600	74.600	73.400	73.500	58.358	1,699,000
2023-04-17	74.900	75.500	74.400	74.700	59.311	2,955,000
2023-04-14	73.600	74.500	73.600	74.300	58.993	1,826,000
2023-04-13	73.800	73.900	73.000	73.200	58.120	1,361,000
2023-04-12	73.400	74.100	73.400	73.800	58.596	1,602,000
2023-04-11	73.000	73.400	72.600	73.200	58.120	788,000
2023-04-10	73.600	73.900	73.100	73.100	58.040	665,000
2023-04-07	72.600	73.500	72.600	73.400	58.279	715,000
2023-04-06	73.200	73.500	72.400	72.400	57.485	1,283,000
2023-03-31	73.400	73.900	73.100	73.200	58.120	1,271,000
2023-03-30	74.100	74.100	72.500	72.900	57.882	1,731,000
2023-03-29	72.700	73.900	72.600	73.700	58.517	1,554,000
2023-03-28	73.800	74.400	72.200	72.200	57.326	1,715,000
2023-03-27	74.400	74.400	73.000	73.000	57.961	1,406,000
2023-03-24	72.800	74.500	72.200	74.400	59.073	1,759,000
2023-03-23	73.400	73.600	72.400	72.400	57.485	2,154,000
2023-03-22	73.500	74.200	73.400	73.500	58.358	1,022,000
2023-03-21	74.400	74.400	73.100	73.300	58.199	2,049,000
2023-03-20	75.000	75.000	73.700	74.200	58.914	770,000
2023-03-17	74.800	75.100	74.100	74.100	58.834	1,171,000
2023-03-16	74.500	75.300	72.900	73.900	58.676	3,373,000
2023-03-15	76.300	77.200	75.400	75.400	59.867	1,740,000
2023-03-14	77.500	77.500	75.800	75.800	60.184	3,421,000
2023-03-13	77.600	78.700	75.100	78.600	62.407	6,240,000
2023-03-10	81.000	83.300	79.200	79.200	62.884	8,434,000
2023-03-09	88.800	89.200	87.800	87.900	69.791	3,221,000
2023-03-08	85.900	89.800	85.900	87.600	69.553	7,231,000
2023-03-07	85.800	88.300	84.100	85.900	68.203	5,777,000
2023-03-06	84.100	85.900	83.500	85.100	67.568	2,525,000
2023-03-03	82.500	83.500	82.100	83.500	66.298	1,923,000
2023-03-02	82.800	83.000	81.400	81.700	64.869	1,129,000
2023-03-01	81.100	82.500	81.000	82.200	65.266	1,805,000
2023-02-24	80.300	81.300	79.900	80.800	64.154	1,586,000
2023-02-23	79.800	81.200	79.600	80.100	63.598	2,062,000
2023-02-22	81.700	82.200	79.700	80.000	63.519	2,822,000
2023-02-21	81.000	83.200	80.100	82.500	65.504	5,581,000
2023-02-20	82.000	82.500	76.700	80.600	63.995	9,165,000
2023-02-17	81.800	82.900	81.500	82.500	65.504	1,951,000
2023-02-16	82.400	83.900	81.300	82.200	65.266	4,471,000
2023-02-15	83.000	83.900	80.300	83.200	66.060	8,530,000
2023-02-14	91.200	91.800	82.800	82.800	65.742	12,919,000
2023-02-13	89.900	92.000	89.200	92.000	73.047	4,178,000
2023-02-10	91.000	92.600	89.500	89.500	71.062	5,064,000
2023-02-09	90.200	91.000	89.200	89.800	71.300	4,729,000

← NewerPage 15 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.