Gamania Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	63.000	63.100	61.800	62.000	60.479	424,004
2025-10-22	63.700	64.200	62.900	63.400	61.845	666,101
2025-10-21	61.500	64.200	61.500	63.700	62.138	1,254,687
2025-10-20	61.000	62.000	61.000	61.500	59.992	370,045
2025-10-17	60.200	61.100	60.000	60.900	59.406	239,100
2025-10-16	61.500	62.000	60.600	60.700	59.211	350,001
2025-10-15	59.600	60.700	59.600	60.700	59.211	294,240
2025-10-14	59.800	60.200	59.500	59.500	58.041	267,035
2025-10-13	60.000	60.000	59.000	59.500	58.041	379,113
2025-10-09	61.000	61.200	60.300	60.700	59.211	200,619
2025-10-08	60.200	61.000	60.200	60.700	59.211	198,101
2025-10-07	60.600	60.800	60.000	60.500	59.016	280,423
2025-10-03	60.100	60.600	60.000	60.400	58.919	149,099
2025-10-02	61.300	61.300	59.800	60.100	58.626	463,156
2025-10-01	61.600	61.700	61.100	61.300	59.797	220,052
2025-09-30	60.600	61.300	60.000	61.300	59.797	159,101
2025-09-29	60.600	60.600	60.600	60.600	59.114	0
2025-09-26	61.500	61.900	60.400	60.600	59.114	361,160
2025-09-25	61.800	61.800	61.000	61.200	59.699	195,186
2025-09-24	60.900	61.600	60.900	61.000	59.504	170,400
2025-09-23	61.500	61.500	60.800	60.900	59.406	302,200
2025-09-22	62.400	62.600	61.400	61.600	60.089	692,032
2025-09-19	61.100	61.900	61.000	61.900	60.382	577,114
2025-09-18	59.900	60.900	59.900	60.800	59.309	565,109
2025-09-17	60.000	60.100	59.600	59.600	58.138	234,200
2025-09-16	60.200	60.200	59.700	59.900	58.431	254,436
2025-09-15	60.500	60.900	60.000	60.200	58.724	240,500
2025-09-12	59.200	60.400	59.200	60.200	58.724	379,065
2025-09-11	59.400	59.800	59.000	59.300	57.846	365,013
2025-09-10	59.900	59.900	58.600	59.400	57.943	577,947
2025-09-09	60.300	60.600	60.100	60.100	58.626	283,502
2025-09-08	60.300	60.400	60.000	60.200	58.724	227,102
2025-09-05	60.000	60.300	59.800	60.200	58.724	336,729
2025-09-04	59.000	59.900	59.000	59.700	58.236	308,760
2025-09-03	59.400	59.400	58.700	58.800	57.358	334,126
2025-09-02	58.600	59.400	58.600	59.200	57.748	339,108
2025-09-01	59.800	59.900	58.000	58.600	57.163	1,355,584
2025-08-29	61.600	61.900	60.100	60.100	58.626	1,258,051
2025-08-28	61.900	62.200	61.600	61.800	60.284	381,384
2025-08-27	61.900	62.100	61.300	61.600	60.089	502,002
2025-08-26	62.100	62.300	61.200	61.200	59.699	708,000
2025-08-25	62.600	62.800	62.000	62.100	60.577	460,001
2025-08-22	62.500	62.700	62.200	62.600	61.065	276,000
2025-08-21	61.900	62.700	61.900	62.300	60.772	364,002
2025-08-20	62.400	62.400	61.300	61.800	60.284	748,000
2025-08-19	62.700	63.000	62.400	62.500	60.967	385,001
2025-08-18	61.800	62.800	61.500	62.700	61.162	569,165
2025-08-15	62.000	62.800	61.700	61.800	60.284	763,000
2025-08-14	61.200	62.500	61.200	62.000	60.479	894,540
2025-08-13	62.300	62.800	61.200	61.200	59.699	1,240,615
2025-08-12	62.500	63.300	62.300	62.500	60.967	607,370
2025-08-11	62.800	62.800	61.300	62.500	60.967	883,470
2025-08-08	63.500	63.500	62.200	62.800	61.260	1,523,207
2025-08-07	64.400	64.800	64.100	64.200	62.625	520,000
2025-08-06	64.600	64.800	64.400	64.500	62.918	273,140
2025-08-05	64.900	65.500	64.600	64.600	63.016	424,130
2025-08-04	63.400	65.000	63.400	64.800	63.211	299,160
2025-08-01	64.200	64.200	64.200	64.200	62.625	0
2025-07-31	65.800	65.800	64.200	64.200	62.625	1,085,223
2025-07-30	66.900	66.900	66.000	66.000	64.381	1,057,080

← NewerPage 5 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.