Gamania Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	61.500	61.700	61.000	61.500	48.830	347,000
2022-08-08	60.800	61.600	60.300	61.500	48.830	450,000
2022-08-05	60.100	61.100	60.000	60.900	48.354	839,000
2022-08-04	59.100	59.400	58.500	59.200	47.004	259,000
2022-08-03	58.500	59.500	58.500	59.100	46.925	310,000
2022-08-02	60.000	60.000	59.000	59.100	46.925	385,000
2022-08-01	59.500	60.500	59.500	60.200	47.798	345,000
2022-07-29	59.600	59.600	59.200	59.300	47.083	214,000
2022-07-28	59.500	59.800	58.900	59.400	47.163	313,000
2022-07-27	58.900	59.200	58.200	59.100	46.925	267,000
2022-07-26	60.000	60.000	58.700	58.800	46.686	384,000
2022-07-25	59.400	59.900	59.300	59.800	47.480	303,000
2022-07-22	59.000	59.700	58.900	59.400	47.163	412,000
2022-07-21	59.100	59.300	58.200	58.700	46.607	413,000
2022-07-20	58.800	59.300	58.600	58.900	46.766	566,000
2022-07-19	57.500	58.300	57.500	58.300	46.289	369,000
2022-07-18	57.300	57.900	57.300	57.500	45.654	382,000
2022-07-15	57.500	57.500	56.700	57.300	45.495	461,000
2022-07-14	56.100	57.500	55.600	57.300	45.495	794,000
2022-07-13	55.800	56.800	55.700	56.200	44.622	665,000
2022-07-12	55.800	56.000	55.000	55.100	43.749	554,000
2022-07-11	56.200	56.200	55.600	55.700	44.225	527,000
2022-07-08	56.100	56.100	54.800	55.300	43.907	1,180,000
2022-07-07	55.000	56.100	54.600	55.500	44.066	2,292,000
2022-07-06	62.200	62.200	59.700	59.900	43.590	2,027,000
2022-07-05	62.700	62.700	61.600	62.200	45.264	1,066,000
2022-07-04	62.300	62.400	61.200	61.400	44.681	865,000
2022-07-01	64.000	64.700	61.100	61.100	44.463	1,307,000
2022-06-30	65.000	65.000	63.400	63.700	46.355	739,000
2022-06-29	64.900	65.000	64.100	64.900	47.228	513,000
2022-06-28	66.200	66.200	64.800	65.100	47.374	440,000
2022-06-27	65.000	65.800	64.800	65.800	47.883	630,000
2022-06-24	63.800	64.600	63.800	64.400	46.865	613,000
2022-06-23	64.000	64.300	63.100	63.700	46.355	638,000
2022-06-22	64.900	65.000	63.600	63.600	46.282	872,000
2022-06-21	64.600	64.800	63.800	64.400	46.865	522,000
2022-06-20	65.700	65.700	63.500	63.500	46.210	1,056,000
2022-06-17	64.700	65.700	64.600	65.200	47.447	1,073,000
2022-06-16	67.300	67.600	64.500	65.500	47.665	1,259,000
2022-06-15	68.000	68.200	66.700	66.900	48.684	1,299,000
2022-06-14	67.500	68.800	67.500	68.200	49.630	1,171,000
2022-06-13	68.300	68.700	67.800	68.100	49.557	960,000
2022-06-10	69.900	70.000	69.000	69.100	50.285	1,451,000
2022-06-09	70.900	71.500	70.100	70.200	51.085	2,081,000
2022-06-08	70.400	71.100	70.000	70.800	51.522	2,355,000
2022-06-07	69.000	70.300	68.700	69.700	50.721	1,795,000
2022-06-06	69.000	70.500	68.700	69.000	50.212	2,842,000
2022-06-02	68.600	68.900	68.200	68.600	49.921	483,000
2022-06-01	68.300	69.200	68.300	68.600	49.921	1,220,000
2022-05-31	67.900	68.500	67.600	68.000	49.484	519,000
2022-05-30	68.400	68.400	67.600	67.700	49.266	658,000
2022-05-27	68.900	68.900	67.600	67.800	49.339	681,000
2022-05-26	68.600	69.200	67.500	67.900	49.411	1,840,000
2022-05-25	66.200	69.300	66.200	68.100	49.557	3,247,000
2022-05-24	66.800	67.100	66.000	66.000	48.029	626,000
2022-05-23	67.800	67.800	66.600	66.800	48.611	550,000
2022-05-20	68.400	68.600	67.400	67.500	49.120	1,234,000
2022-05-19	66.500	68.200	66.000	68.000	49.484	1,108,000
2022-05-18	67.400	67.900	66.900	66.900	48.684	563,000
2022-05-17	67.100	67.400	66.600	67.100	48.829	844,000

← NewerPage 18 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.