Gamania Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	66.800	68.000	66.800	67.000	48.757	1,998,000
2022-02-14	66.000	66.400	65.500	65.800	47.883	995,000
2022-02-11	66.800	67.300	66.600	67.000	48.757	818,000
2022-02-10	68.200	68.300	66.600	67.100	48.829	1,665,000
2022-02-09	66.800	68.600	66.700	67.200	48.902	3,465,000
2022-02-08	65.600	67.000	65.200	66.800	48.611	1,434,000
2022-02-07	65.100	66.200	64.100	65.900	47.956	2,370,000
2022-01-26	64.200	65.500	64.100	64.300	46.792	1,900,000
2022-01-25	65.000	65.500	64.000	64.900	47.228	2,367,000
2022-01-24	67.300	69.000	65.100	65.200	47.447	6,555,000
2022-01-21	64.600	67.800	64.600	67.300	48.975	7,803,000
2022-01-20	65.800	65.900	64.900	65.000	47.301	1,678,000
2022-01-19	64.600	66.900	64.600	65.400	47.592	5,677,000
2022-01-18	65.300	66.400	64.500	64.700	47.083	2,706,000
2022-01-17	63.700	64.800	63.200	64.000	46.573	1,448,000
2022-01-14	64.500	64.800	63.200	64.300	46.792	1,996,000
2022-01-13	64.500	65.100	63.800	64.900	47.228	1,841,000
2022-01-12	65.400	65.400	63.600	65.000	47.301	3,349,000
2022-01-11	67.000	67.000	63.500	64.800	47.156	7,368,000
2022-01-10	69.900	70.900	67.400	67.600	49.193	7,236,000
2022-01-07	70.000	73.300	69.900	70.100	51.012	18,180,000
2022-01-06	69.400	70.900	68.700	69.700	50.721	7,788,000
2022-01-05	69.000	69.600	68.100	69.400	50.503	3,743,000
2022-01-04	70.500	70.500	68.300	68.400	49.775	4,953,000
2022-01-03	71.300	72.500	69.800	70.500	51.304	8,078,000
2021-12-30	69.400	72.000	68.500	70.500	51.304	14,800,000
2021-12-29	67.500	69.000	66.900	69.000	50.212	3,027,000
2021-12-28	66.800	67.500	66.700	67.100	48.829	1,920,000
2021-12-27	67.000	67.000	65.800	66.400	48.320	2,892,000
2021-12-24	68.500	68.900	66.700	66.800	48.611	4,837,000
2021-12-23	69.600	70.000	68.100	68.300	49.703	4,417,000
2021-12-22	69.200	69.500	68.300	69.100	50.285	5,321,000
2021-12-21	70.600	71.700	67.500	68.600	49.921	13,587,000
2021-12-20	70.400	73.800	69.300	70.400	51.231	22,751,000
2021-12-17	69.500	71.800	69.200	71.100	51.740	26,466,000
2021-12-16	68.000	70.000	67.200	68.800	50.066	16,793,000
2021-12-15	66.500	69.600	65.600	66.800	48.611	17,442,000
2021-12-14	65.400	67.200	64.100	64.700	47.083	10,904,000
2021-12-13	64.300	64.800	63.100	64.700	47.083	3,997,000
2021-12-10	61.900	64.300	61.800	63.400	46.137	4,283,000
2021-12-09	61.800	62.300	61.500	61.900	45.045	654,000
2021-12-08	62.700	62.700	61.500	61.800	44.972	1,399,000
2021-12-07	61.500	62.800	61.100	62.600	45.555	3,374,000
2021-12-06	60.500	61.000	59.500	61.000	44.390	656,000
2021-12-03	61.200	61.200	60.000	60.200	43.808	610,000
2021-12-02	61.000	61.400	60.600	60.800	44.245	657,000
2021-12-01	60.000	61.100	59.300	61.000	44.390	465,000
2021-11-30	59.200	60.300	59.200	60.000	43.663	407,000
2021-11-29	59.100	59.500	58.400	59.000	42.935	450,000
2021-11-26	60.700	60.700	59.500	59.700	43.444	445,000
2021-11-25	60.800	60.800	60.200	60.400	43.954	256,000
2021-11-24	60.700	60.800	60.300	60.600	44.099	266,000
2021-11-23	61.400	61.400	60.600	60.700	44.172	535,000
2021-11-22	61.500	61.600	60.700	61.400	44.681	662,000
2021-11-19	61.200	61.700	61.000	61.100	44.463	767,000
2021-11-18	61.000	61.400	60.700	60.900	44.318	806,000
2021-11-17	60.700	61.200	60.500	60.600	44.099	634,000
2021-11-16	59.400	61.200	59.300	60.500	44.026	1,518,000
2021-11-15	59.500	59.700	58.900	59.100	43.008	843,000
2021-11-12	58.800	58.800	58.100	58.100	42.280	199,000

← NewerPage 20 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.