Gamania Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	67.500	67.500	66.800	66.900	65.259	427,001
2025-07-28	67.500	68.000	67.200	67.200	65.552	525,001
2025-07-25	67.800	68.600	67.100	67.800	66.137	951,018
2025-07-24	67.700	68.300	66.900	67.500	65.844	855,135
2025-07-23	66.900	68.700	66.900	67.600	65.942	791,000
2025-07-22	67.900	68.000	66.800	66.900	65.259	968,510
2025-07-21	69.000	69.000	67.800	67.900	66.235	614,357
2025-07-18	69.200	69.400	68.500	68.600	66.917	794,211
2025-07-17	67.000	69.200	66.800	69.000	67.308	1,531,021
2025-07-16	73.200	73.700	72.900	73.200	65.552	1,898,622
2025-07-15	74.600	74.600	73.000	73.200	65.552	1,955,081
2025-07-14	75.000	75.000	74.500	74.500	66.716	533,051
2025-07-11	74.400	74.900	74.100	74.300	66.537	674,115
2025-07-10	73.900	74.800	73.700	74.400	66.626	1,070,100
2025-07-09	74.700	75.200	74.100	75.000	67.164	712,346
2025-07-08	74.900	74.900	73.700	74.100	66.358	753,100
2025-07-07	75.300	75.500	74.200	74.800	66.985	455,182
2025-07-04	76.000	76.000	74.500	74.800	66.985	796,102
2025-07-03	76.000	76.000	75.200	75.700	67.791	682,500
2025-07-02	76.100	76.200	75.200	75.400	67.522	883,443
2025-07-01	75.000	76.500	74.600	75.500	67.612	1,506,005
2025-06-30	75.800	76.100	74.700	74.800	66.985	634,350
2025-06-27	73.700	75.800	73.700	75.800	67.880	1,180,901
2025-06-26	74.300	74.500	73.600	73.600	65.910	365,362
2025-06-25	73.500	74.300	73.500	74.100	66.358	383,100
2025-06-24	72.900	73.700	72.900	73.400	65.731	274,000
2025-06-23	73.200	73.200	71.800	72.400	64.835	742,040
2025-06-20	74.200	74.500	73.500	73.700	66.000	761,700
2025-06-19	74.900	74.900	74.100	74.200	66.447	428,872
2025-06-18	74.700	75.700	74.000	74.900	67.074	553,002
2025-06-17	74.200	74.800	74.200	74.800	66.985	240,030
2025-06-16	74.300	74.300	73.600	74.000	66.268	286,001
2025-06-13	75.600	75.600	74.300	74.300	66.537	367,221
2025-06-12	75.100	75.700	75.000	75.300	67.432	537,701
2025-06-11	74.400	75.200	73.900	75.100	67.253	760,539
2025-06-10	73.900	74.200	73.500	74.100	66.358	488,116
2025-06-09	74.600	74.700	74.000	74.500	66.716	246,029
2025-06-06	74.200	74.400	74.100	74.100	66.358	246,520
2025-06-05	74.700	74.700	73.800	74.200	66.447	303,096
2025-06-04	74.200	74.600	74.200	74.200	66.447	371,721
2025-06-03	73.800	74.400	73.400	74.000	66.268	194,002
2025-06-02	73.500	73.600	73.000	73.200	65.552	398,958
2025-05-29	73.800	74.500	73.600	73.800	66.089	360,136
2025-05-28	74.400	74.800	73.600	73.600	65.910	386,402
2025-05-27	74.700	75.000	73.900	73.900	66.179	522,251
2025-05-26	75.500	75.800	74.600	74.700	66.895	377,040
2025-05-23	76.400	76.500	75.400	75.500	67.612	155,030
2025-05-22	75.700	76.200	75.500	76.100	68.149	514,032
2025-05-21	75.300	76.000	75.300	75.900	67.970	451,460
2025-05-20	74.600	75.500	74.500	75.300	67.432	446,708
2025-05-19	74.800	75.200	74.300	74.300	66.537	505,041
2025-05-16	74.600	75.500	74.500	74.700	66.895	641,502
2025-05-15	75.400	75.400	74.500	74.500	66.716	933,250
2025-05-14	75.900	76.000	75.200	75.400	67.522	753,012
2025-05-13	76.200	76.600	75.000	75.700	67.791	1,490,582
2025-05-12	77.000	77.100	75.000	76.000	68.059	2,413,167
2025-05-09	78.600	80.500	76.500	77.400	69.313	3,597,669
2025-05-08	77.500	78.500	77.000	78.500	70.298	3,194,547
2025-05-07	77.900	78.700	76.600	77.500	69.403	5,814,791
2025-05-06	73.200	77.000	73.200	75.900	67.970	3,058,751

← NewerPage 6 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.