Gamania Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	39.150	39.500	39.000	39.350	38.385	316,011
2026-04-27	40.200	40.200	38.850	39.150	38.190	706,449
2026-04-24	40.650	41.050	39.750	40.200	39.214	501,121
2026-04-23	41.450	41.550	40.500	40.600	39.604	620,208
2026-04-22	41.800	41.800	41.350	41.400	40.385	359,021
2026-04-21	42.450	42.450	41.600	41.800	40.775	384,500
2026-04-20	41.950	42.200	41.700	42.200	41.165	375,026
2026-04-17	42.200	42.250	41.750	41.900	40.872	318,579
2026-04-16	41.300	42.200	41.200	42.150	41.116	509,018
2026-04-15	41.600	41.900	41.050	41.200	40.190	521,476
2026-04-14	41.550	41.700	41.150	41.300	40.287	493,230
2026-04-13	42.450	42.450	41.400	41.550	40.531	433,004
2026-04-10	42.750	43.050	42.050	42.450	41.409	426,401
2026-04-09	43.600	43.650	42.500	42.850	41.799	416,134
2026-04-08	43.750	43.800	43.100	43.600	42.531	281,051
2026-04-07	43.350	43.750	43.100	43.750	42.677	236,015
2026-04-02	43.700	43.950	43.100	43.300	42.238	136,501
2026-04-01	42.650	43.700	42.600	43.550	42.482	321,205
2026-03-31	42.250	42.900	42.100	42.450	41.409	238,053
2026-03-30	43.200	43.300	42.450	42.550	41.506	407,001
2026-03-27	43.200	43.600	43.200	43.600	42.531	151,132
2026-03-26	43.150	43.800	43.050	43.600	42.531	292,027
2026-03-25	43.850	43.850	42.800	43.500	42.433	704,032
2026-03-24	44.050	44.200	43.400	43.950	42.872	258,004
2026-03-23	43.000	44.250	42.600	44.050	42.970	586,237
2026-03-20	43.350	44.200	43.100	43.600	42.531	609,141
2026-03-19	44.300	44.300	43.050	43.350	42.287	837,610
2026-03-18	44.000	45.150	43.550	44.600	43.506	748,700
2026-03-17	45.000	45.300	43.650	44.100	43.018	803,301
2026-03-16	42.350	44.500	42.350	44.400	43.311	925,103
2026-03-13	43.550	43.550	42.200	42.450	41.409	1,299,506
2026-03-12	46.000	46.000	43.400	44.000	42.921	2,244,550
2026-03-11	48.400	48.400	46.000	46.750	45.603	1,648,021
2026-03-10	49.600	49.750	47.200	48.350	47.164	761,885
2026-03-09	50.000	50.000	49.000	49.200	47.993	592,008
2026-03-06	50.400	51.000	50.400	50.800	49.554	247,500
2026-03-05	50.800	50.800	50.000	50.400	49.164	301,003
2026-03-04	50.500	50.900	49.500	50.100	48.871	870,015
2026-03-03	52.000	52.000	50.600	50.900	49.652	971,185
2026-03-02	52.600	53.100	52.200	52.700	51.407	375,130
2026-02-26	53.400	53.400	52.300	52.900	51.603	412,394
2026-02-25	52.500	54.000	52.500	53.400	52.090	972,030
2026-02-24	52.100	53.000	52.100	52.500	51.212	540,097
2026-02-23	51.600	52.600	51.100	52.000	50.725	510,022
2026-02-11	52.500	52.500	51.000	51.600	50.334	490,111
2026-02-10	51.800	52.900	51.800	52.500	51.212	639,183
2026-02-09	51.900	51.900	50.900	51.300	50.042	359,269
2026-02-06	51.400	51.400	50.200	51.100	49.847	453,528
2026-02-05	50.700	52.100	50.700	51.800	50.530	473,620
2026-02-04	50.400	51.400	50.100	50.600	49.359	317,770
2026-02-03	51.600	51.600	50.400	50.400	49.164	524,004
2026-02-02	50.600	51.600	50.500	50.900	49.652	726,537
2026-01-30	51.500	51.600	50.500	50.500	49.261	742,002
2026-01-29	53.000	53.300	51.900	51.900	50.627	448,121
2026-01-28	53.300	53.500	52.500	52.700	51.407	409,373
2026-01-27	54.100	54.400	53.000	53.200	51.895	541,002
2026-01-26	53.800	54.400	53.500	54.100	52.773	765,291
2026-01-23	52.600	53.400	52.600	53.000	51.700	752,032
2026-01-22	52.100	52.500	52.000	52.500	51.212	256,091
2026-01-21	53.000	53.000	51.900	52.200	50.920	402,122

← NewerPage 3 of 21 · 1,220 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.