Gamania Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	67.100	67.100	66.000	66.500	48.393	452,000
2022-05-13	66.000	66.900	65.600	66.800	48.611	731,000
2022-05-12	66.500	67.000	65.200	65.200	47.447	521,000
2022-05-11	66.600	67.100	65.900	66.400	48.320	444,000
2022-05-10	65.800	66.500	65.200	66.200	48.174	776,000
2022-05-09	67.100	67.400	66.500	66.700	48.538	621,000
2022-05-06	65.700	67.200	65.100	66.900	48.684	916,000
2022-05-05	66.800	67.400	66.300	66.500	48.393	1,037,000
2022-05-04	68.000	68.300	65.800	65.800	47.883	1,968,000
2022-05-03	64.000	64.600	63.600	64.300	46.792	323,000
2022-04-29	64.400	64.500	64.000	64.000	46.573	228,000
2022-04-28	64.200	64.400	63.700	63.800	46.428	341,000
2022-04-27	62.300	63.500	61.800	63.500	46.210	794,000
2022-04-26	64.700	64.700	63.300	63.500	46.210	799,000
2022-04-25	65.500	66.300	64.200	64.200	46.719	1,353,000
2022-04-22	64.000	67.700	63.900	66.300	48.247	1,968,000
2022-04-21	65.400	65.400	64.600	64.600	47.010	338,000
2022-04-20	64.600	65.000	64.300	64.500	46.937	325,000
2022-04-19	64.700	65.300	64.500	64.500	46.937	443,000
2022-04-18	65.200	65.400	64.300	64.600	47.010	554,000
2022-04-15	66.000	66.000	65.200	65.400	47.592	496,000
2022-04-14	67.100	67.500	66.000	66.200	48.174	423,000
2022-04-13	65.600	68.400	65.400	66.300	48.247	1,742,000
2022-04-12	65.000	65.700	64.400	65.200	47.447	397,000
2022-04-11	67.500	67.600	65.000	65.000	47.301	1,662,000
2022-04-08	67.800	68.400	67.400	68.400	49.775	578,000
2022-04-07	68.100	68.900	67.800	67.800	49.339	936,000
2022-04-06	68.200	68.900	67.700	68.200	49.630	571,000
2022-04-01	67.800	68.600	67.700	68.000	49.484	537,000
2022-03-31	68.900	69.000	67.700	68.400	49.775	578,000
2022-03-30	69.900	69.900	68.500	68.800	50.066	963,000
2022-03-29	68.200	69.400	68.100	69.100	50.285	1,568,000
2022-03-28	68.800	68.900	66.400	68.000	49.484	1,224,000
2022-03-25	68.600	70.300	68.400	68.400	49.775	3,193,000
2022-03-24	68.000	68.500	67.700	68.400	49.775	1,532,000
2022-03-23	68.300	68.500	67.700	67.700	49.266	768,000
2022-03-22	68.300	68.300	67.400	67.800	49.339	661,000
2022-03-21	67.500	68.100	67.100	68.000	49.484	1,246,000
2022-03-18	68.000	68.300	67.100	67.100	48.829	1,744,000
2022-03-17	68.100	69.000	67.600	67.600	49.193	2,179,000
2022-03-16	67.900	68.000	66.600	67.300	48.975	1,684,000
2022-03-15	66.600	67.400	66.200	67.000	48.757	2,545,000
2022-03-14	66.900	67.000	66.000	66.500	48.393	1,492,000
2022-03-11	65.000	67.200	65.000	66.000	48.029	4,925,000
2022-03-10	62.500	62.800	61.900	62.500	45.482	636,000
2022-03-09	61.200	61.700	60.500	61.600	44.827	447,000
2022-03-08	60.600	61.700	59.400	60.100	43.735	942,000
2022-03-07	62.800	62.800	61.000	61.300	44.609	1,108,000
2022-03-04	63.700	64.100	63.300	63.400	46.137	529,000
2022-03-03	64.400	64.600	63.600	63.700	46.355	573,000
2022-03-02	64.700	65.300	63.700	64.000	46.573	558,000
2022-03-01	63.400	64.600	63.400	64.300	46.792	612,000
2022-02-25	63.400	64.000	62.600	63.300	46.064	890,000
2022-02-24	65.000	65.400	62.400	62.900	45.773	1,606,000
2022-02-23	65.700	65.800	64.900	65.000	47.301	706,000
2022-02-22	66.500	67.200	65.100	65.400	47.592	1,304,000
2022-02-21	65.900	66.800	65.800	66.600	48.465	730,000
2022-02-18	65.800	66.300	65.700	65.900	47.956	515,000
2022-02-17	67.100	67.400	66.000	66.500	48.393	979,000
2022-02-16	67.600	67.800	66.600	67.000	48.757	870,000

← NewerPage 19 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.