Gamania Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	53.100	53.400	53.000	53.100	51.798	440,630
2026-01-19	53.000	54.100	53.000	53.100	51.798	857,002
2026-01-16	53.500	53.500	52.800	53.000	51.700	268,076
2026-01-15	53.300	54.000	53.000	53.000	51.700	497,071
2026-01-14	52.400	53.500	52.400	53.300	51.993	673,206
2026-01-13	52.400	52.700	52.000	52.400	51.115	551,265
2026-01-12	50.200	52.400	50.200	52.400	51.115	949,157
2026-01-09	50.600	50.600	49.800	49.900	48.676	1,134,310
2026-01-08	51.000	51.400	50.400	50.700	49.457	865,201
2026-01-07	51.000	51.300	50.400	50.800	49.554	911,034
2026-01-06	51.700	51.800	51.000	51.300	50.042	779,000
2026-01-05	53.400	53.700	51.800	52.100	50.822	550,687
2026-01-02	53.000	54.300	52.700	53.400	52.090	675,268
2025-12-31	52.500	52.900	52.200	52.300	51.017	374,001
2025-12-30	52.300	52.600	51.900	52.600	51.310	143,300
2025-12-29	52.100	52.900	52.100	52.300	51.017	215,069
2025-12-26	51.800	52.200	51.500	52.100	50.822	173,003
2025-12-24	52.300	52.800	51.800	51.800	50.530	296,673
2025-12-23	52.700	52.800	52.200	52.200	50.920	145,285
2025-12-22	52.500	52.700	52.000	52.700	51.407	149,000
2025-12-19	51.500	52.600	51.500	52.500	51.212	202,004
2025-12-18	51.800	51.800	51.200	51.500	50.237	221,310
2025-12-17	52.500	52.700	51.700	51.800	50.530	239,021
2025-12-16	53.000	53.200	52.100	52.500	51.212	332,020
2025-12-15	52.700	53.300	52.100	53.200	51.895	229,020
2025-12-12	52.600	53.000	52.500	52.900	51.603	230,106
2025-12-11	52.100	52.700	51.600	52.700	51.407	345,100
2025-12-10	53.200	53.200	52.000	52.400	51.115	263,800
2025-12-09	52.900	53.000	52.600	52.900	51.603	208,001
2025-12-08	52.100	53.000	52.000	52.600	51.310	232,002
2025-12-05	52.300	52.300	51.900	52.200	50.920	210,135
2025-12-04	52.200	52.600	52.200	52.300	51.017	136,001
2025-12-03	52.400	53.000	52.000	52.000	50.725	400,050
2025-12-02	53.400	53.500	52.400	52.400	51.115	371,201
2025-12-01	53.500	54.100	53.100	53.300	51.993	236,101
2025-11-28	53.800	53.900	53.200	53.400	52.090	171,112
2025-11-27	53.100	53.900	53.100	53.700	52.383	183,200
2025-11-26	52.800	53.300	52.700	53.100	51.798	247,000
2025-11-25	52.200	52.400	51.800	52.300	51.017	155,110
2025-11-24	51.700	52.200	51.000	51.800	50.530	345,001
2025-11-21	51.000	52.600	51.000	51.800	50.530	287,001
2025-11-20	51.700	53.200	51.300	52.300	51.017	439,312
2025-11-19	51.200	51.700	50.600	50.800	49.554	428,033
2025-11-18	51.800	52.000	51.200	51.300	50.042	397,000
2025-11-17	53.500	53.500	51.300	52.000	50.725	660,033
2025-11-14	53.600	54.200	53.300	53.500	52.188	349,096
2025-11-13	54.300	55.000	54.300	54.300	52.968	401,201
2025-11-12	53.200	55.000	53.200	55.000	53.651	423,300
2025-11-11	53.000	53.900	52.900	53.200	51.895	507,060
2025-11-10	55.500	55.800	53.100	53.300	51.993	1,265,166
2025-11-07	58.000	58.100	56.100	56.200	54.822	1,252,500
2025-11-06	59.400	59.400	58.600	58.700	57.260	371,100
2025-11-05	58.200	59.400	57.800	59.400	57.943	575,010
2025-11-04	59.400	59.600	58.700	58.700	57.260	440,000
2025-11-03	59.500	59.800	59.000	59.200	57.748	470,395
2025-10-31	60.100	60.200	59.200	59.400	57.943	620,217
2025-10-30	60.900	60.900	60.000	60.100	58.626	355,001
2025-10-29	60.600	61.000	60.600	60.600	59.114	265,486
2025-10-28	60.700	61.000	60.400	60.600	59.114	199,000
2025-10-27	61.400	61.900	61.000	61.000	59.504	443,774

← NewerPage 4 of 5 · 244 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.