Gamania Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	54.800	56.000	54.600	56.000	44.463	520,000
2022-11-02	54.200	56.000	54.200	55.800	44.304	676,000
2022-11-01	53.500	54.000	53.200	53.800	42.716	186,000
2022-10-31	52.800	53.900	52.800	53.700	42.637	173,000
2022-10-28	52.800	53.600	52.600	52.700	41.843	262,000
2022-10-27	52.700	53.300	52.000	53.000	42.081	277,000
2022-10-26	51.900	51.900	51.200	51.700	41.049	302,000
2022-10-25	52.500	53.100	51.700	51.700	41.049	211,000
2022-10-24	52.900	53.000	52.500	52.500	41.684	213,000
2022-10-21	52.600	52.900	52.000	52.200	41.446	216,000
2022-10-20	53.000	53.000	52.100	52.700	41.843	236,000
2022-10-19	53.400	54.300	53.300	53.300	42.319	204,000
2022-10-18	53.100	53.400	52.500	53.400	42.399	160,000
2022-10-17	53.700	53.700	51.700	52.600	41.764	518,000
2022-10-14	53.800	54.400	53.600	53.900	42.796	300,000
2022-10-13	55.500	55.500	53.000	53.000	42.081	954,000
2022-10-12	55.800	56.000	55.100	55.500	44.066	320,000
2022-10-11	57.500	57.500	55.600	55.800	44.304	587,000
2022-10-07	58.300	58.600	57.900	58.500	46.448	233,000
2022-10-06	58.000	58.200	57.500	58.000	46.051	135,000
2022-10-05	58.900	58.900	57.800	57.900	45.972	371,000
2022-10-04	58.800	58.900	58.200	58.600	46.528	262,000
2022-10-03	57.900	58.900	57.600	58.400	46.369	447,000
2022-09-30	57.000	58.200	56.000	58.100	46.131	535,000
2022-09-29	56.200	58.400	55.500	57.400	45.575	957,000
2022-09-28	55.900	56.800	55.000	55.200	43.828	417,000
2022-09-27	55.500	56.100	55.000	55.900	44.384	314,000
2022-09-26	56.900	56.900	54.900	55.400	43.987	639,000
2022-09-23	57.200	58.100	56.800	56.900	45.178	449,000
2022-09-22	56.800	57.200	56.600	56.900	45.178	361,000
2022-09-21	56.800	58.100	56.800	57.200	45.416	389,000
2022-09-20	57.300	57.400	56.900	57.000	45.257	343,000
2022-09-19	58.000	58.000	57.200	57.400	45.575	252,000
2022-09-16	57.900	57.900	57.400	57.400	45.575	260,000
2022-09-15	58.000	58.600	57.900	57.900	45.972	229,000
2022-09-14	57.700	58.200	57.600	57.900	45.972	301,000
2022-09-13	59.400	59.400	58.300	58.400	46.369	408,000
2022-09-12	59.100	59.700	58.700	58.700	46.607	528,000
2022-09-08	58.300	60.500	58.000	59.700	47.401	858,000
2022-09-07	58.700	58.800	57.600	57.900	45.972	398,000
2022-09-06	59.000	59.500	58.600	58.700	46.607	280,000
2022-09-05	59.700	59.700	58.800	58.800	46.686	334,000
2022-09-02	59.800	60.200	59.600	59.600	47.322	322,000
2022-09-01	60.600	60.600	59.900	60.000	47.639	300,000
2022-08-31	60.400	60.700	60.100	60.600	48.116	208,000
2022-08-30	60.000	60.600	60.000	60.400	47.957	217,000
2022-08-29	60.000	60.200	59.600	60.000	47.639	257,000
2022-08-26	60.500	60.700	60.400	60.500	48.036	272,000
2022-08-25	60.500	61.000	60.400	60.400	47.957	247,000
2022-08-24	61.000	61.000	60.400	60.500	48.036	276,000
2022-08-23	60.900	61.100	60.500	60.600	48.116	286,000
2022-08-22	61.200	61.600	61.100	61.300	48.671	116,000
2022-08-19	61.700	62.000	61.400	61.600	48.910	255,000
2022-08-18	62.000	62.200	61.700	61.700	48.989	288,000
2022-08-17	61.400	62.300	61.100	62.000	49.227	548,000
2022-08-16	61.300	61.500	60.700	61.200	48.592	362,000
2022-08-15	61.800	62.000	61.200	61.700	48.989	267,000
2022-08-12	61.800	62.300	61.100	61.500	48.830	450,000
2022-08-11	62.000	62.400	61.500	61.500	48.830	434,000
2022-08-10	62.000	62.300	61.500	61.500	48.830	663,000

← NewerPage 17 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.