Gamania Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	43.350	43.700	43.100	43.500	42.433	332,106
2026-07-22	43.800	44.150	42.850	43.000	41.945	832,017
2026-07-21	43.600	44.200	43.400	43.650	42.579	554,309
2026-07-20	43.950	44.350	42.550	43.600	42.531	1,022,243
2026-07-17	44.800	45.200	43.500	43.500	42.433	616,050
2026-07-16	45.900	46.350	45.450	45.600	44.482	397,428
2026-07-15	45.600	46.100	45.250	45.900	44.774	282,208
2026-07-14	45.150	45.800	44.100	45.600	44.482	815,113
2026-07-13	47.100	47.200	45.250	45.350	44.238	1,088,003
2026-07-10	47.100	47.100	47.100	47.100	45.945	0
2026-07-09	47.450	47.800	46.850	47.100	45.945	422,030
2026-07-08	46.750	47.150	46.300	46.400	45.262	530,022
2026-07-07	48.400	48.700	46.750	46.750	45.603	1,195,000
2026-07-06	49.200	50.400	48.400	48.400	47.213	1,069,212
2026-07-03	49.000	49.900	49.000	49.200	47.993	1,127,300
2026-07-02	49.350	49.350	48.000	48.800	47.603	1,198,401
2026-07-01	49.800	50.200	48.550	48.800	47.603	1,555,003
2026-06-30	52.100	52.500	49.600	49.600	48.383	4,197,624
2026-06-29	49.050	50.600	48.350	50.100	48.871	1,716,156
2026-06-26	47.500	51.000	47.500	49.000	47.798	3,798,145
2026-06-25	49.500	49.550	47.250	47.600	46.433	1,544,002
2026-06-24	49.050	52.100	48.600	48.850	47.652	2,696,023
2026-06-23	51.400	51.700	49.500	50.300	49.066	2,059,401
2026-06-22	50.300	51.900	49.000	51.400	50.139	4,747,376
2026-06-18	49.950	51.000	47.750	50.300	49.066	4,553,800
2026-06-17	49.800	52.000	47.650	50.400	49.164	5,074,133
2026-06-16	44.200	48.300	43.900	48.300	47.115	3,341,195
2026-06-15	44.600	44.600	43.800	43.950	42.872	967,001
2026-06-12	45.250	46.350	44.050	44.600	43.506	1,468,306
2026-06-11	49.000	51.000	45.000	45.250	44.140	4,927,022
2026-06-10	42.550	47.050	42.250	47.050	45.896	2,457,041
2026-06-09	43.000	43.550	42.400	42.800	41.750	924,010
2026-06-08	41.000	44.750	40.700	43.900	42.823	958,101
2026-06-05	42.800	44.950	42.400	43.700	42.628	1,525,520
2026-06-04	43.050	43.050	42.150	42.800	41.750	718,369
2026-06-03	44.000	44.000	42.700	43.500	42.433	1,114,289
2026-06-02	42.300	44.250	41.950	44.000	42.921	1,664,760
2026-06-01	41.800	42.100	40.900	42.000	40.970	1,024,917
2026-05-29	39.500	41.400	39.450	40.800	39.799	1,085,300
2026-05-28	39.900	39.900	39.100	39.350	38.385	637,697
2026-05-27	40.150	40.450	39.750	39.950	38.970	861,412
2026-05-26	39.500	40.700	38.500	40.650	39.653	1,011,776
2026-05-25	39.600	40.200	38.550	39.050	38.092	1,098,389
2026-05-22	39.700	39.700	39.100	39.450	38.482	518,350
2026-05-21	39.400	39.800	39.350	39.650	38.678	255,068
2026-05-20	39.000	39.250	38.900	39.250	38.287	288,100
2026-05-19	38.100	39.350	38.000	39.000	38.043	432,000
2026-05-18	38.150	38.250	37.550	38.050	37.117	438,603
2026-05-15	38.900	39.150	38.400	38.400	37.458	338,015
2026-05-14	39.000	39.050	38.450	38.900	37.946	488,001
2026-05-13	39.400	39.500	39.000	39.050	38.092	297,025
2026-05-12	39.400	39.600	39.000	39.600	38.629	356,070
2026-05-11	39.250	39.750	39.000	39.400	38.434	419,127
2026-05-08	39.100	39.400	38.650	39.250	38.287	514,002
2026-05-07	39.000	39.650	38.550	39.200	38.239	762,444
2026-05-06	39.000	39.000	37.950	38.100	37.166	819,785
2026-05-05	38.600	39.000	38.450	38.950	37.995	380,341
2026-05-04	39.250	39.250	38.150	38.600	37.653	607,326
2026-04-30	40.450	40.550	39.250	39.300	38.336	413,227
2026-04-29	39.350	40.500	39.350	40.450	39.458	311,717

← NewerPage 2 of 3 · 127 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.