Gamania Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	84.000	90.100	84.000	90.100	71.538	8,478,000
2023-02-07	81.600	84.000	81.600	83.500	66.298	3,682,000
2023-02-06	81.900	83.400	81.400	81.700	64.869	3,145,000
2023-02-03	81.500	82.500	81.100	81.900	65.027	2,984,000
2023-02-02	81.900	82.400	81.200	81.900	65.027	3,295,000
2023-02-01	80.000	82.000	79.600	81.800	64.948	4,786,000
2023-01-31	79.300	81.000	78.400	80.500	63.916	7,273,000
2023-01-30	75.500	79.700	74.500	79.500	63.122	10,809,000
2023-01-17	72.800	74.000	72.500	73.800	58.596	4,543,000
2023-01-16	72.100	72.500	71.200	72.300	57.405	1,496,000
2023-01-13	71.700	72.400	70.800	71.300	56.611	1,821,000
2023-01-12	73.100	73.200	71.300	71.400	56.691	1,783,000
2023-01-11	72.700	73.300	72.400	72.800	57.802	2,269,000
2023-01-10	72.800	73.600	72.300	72.300	57.405	2,385,000
2023-01-09	73.000	73.400	72.100	72.900	57.882	2,300,000
2023-01-06	72.300	74.400	71.800	73.000	57.961	6,100,000
2023-01-05	71.300	74.600	70.400	72.600	57.643	15,578,000
2023-01-04	69.600	71.400	68.800	71.200	56.532	4,302,000
2023-01-03	71.000	72.700	69.300	70.100	55.658	11,764,000
2022-12-30	68.100	69.900	67.300	69.900	55.500	6,873,000
2022-12-29	68.200	70.000	67.300	67.500	53.594	9,260,000
2022-12-28	67.700	68.400	66.700	67.300	53.435	1,266,000
2022-12-27	67.500	68.500	67.100	67.200	53.356	1,444,000
2022-12-26	66.000	66.800	65.800	66.400	52.721	430,000
2022-12-23	65.000	66.500	64.800	65.600	52.085	629,000
2022-12-22	66.500	66.500	65.200	65.200	51.768	739,000
2022-12-21	65.300	66.600	65.300	66.000	52.403	553,000
2022-12-20	68.500	69.200	65.200	65.200	51.768	2,570,000
2022-12-19	67.000	68.500	66.900	68.300	54.229	1,348,000
2022-12-16	66.600	68.000	66.600	67.000	53.197	767,000
2022-12-15	67.000	68.500	66.900	67.300	53.435	1,155,000
2022-12-14	68.000	68.000	66.700	66.900	53.118	925,000
2022-12-13	67.500	68.000	66.500	67.700	53.753	1,055,000
2022-12-12	66.500	67.300	65.600	67.000	53.197	958,000
2022-12-09	68.000	68.200	67.100	67.600	53.673	601,000
2022-12-08	67.500	67.800	66.700	67.600	53.673	670,000
2022-12-07	68.000	68.200	66.500	66.700	52.959	1,416,000
2022-12-06	68.000	69.900	68.000	68.100	54.070	4,427,000
2022-12-05	67.600	67.700	66.700	67.400	53.515	844,000
2022-12-02	67.100	67.600	66.600	67.100	53.276	857,000
2022-12-01	67.500	68.000	66.200	67.200	53.356	3,169,000
2022-11-30	61.900	67.000	61.900	66.900	53.118	6,393,000
2022-11-29	61.500	62.000	61.100	61.900	49.148	401,000
2022-11-28	61.100	61.900	60.500	61.700	48.989	589,000
2022-11-25	62.500	62.500	60.800	60.900	48.354	830,000
2022-11-24	61.400	62.200	61.400	61.900	49.148	827,000
2022-11-23	62.200	62.300	61.100	61.100	48.513	547,000
2022-11-22	61.000	62.300	60.300	61.700	48.989	948,000
2022-11-21	62.300	63.500	60.300	60.600	48.116	3,163,000
2022-11-18	60.800	62.300	60.600	61.700	48.989	1,906,000
2022-11-17	59.900	60.700	59.800	60.700	48.195	608,000
2022-11-16	59.600	59.700	59.000	59.400	47.163	321,000
2022-11-15	59.500	60.100	59.200	59.500	47.242	461,000
2022-11-14	58.500	59.700	58.500	59.500	47.242	1,010,000
2022-11-11	59.100	59.200	57.800	58.000	46.051	521,000
2022-11-10	57.500	58.400	57.500	57.900	45.972	614,000
2022-11-09	59.100	59.400	58.700	58.800	46.686	687,000
2022-11-08	58.700	59.600	58.300	58.600	46.528	956,000
2022-11-07	57.700	59.000	57.200	58.300	46.289	1,208,000
2022-11-04	57.800	58.100	56.800	56.900	45.178	1,682,000

← NewerPage 16 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.