Gamania Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	74.700	75.800	74.000	74.000	66.268	1,144,090
2025-05-02	74.200	74.800	73.400	74.300	66.537	1,003,019
2025-04-30	73.500	73.900	72.700	73.500	65.820	665,285
2025-04-29	73.500	73.900	73.400	73.700	66.000	348,236
2025-04-28	72.800	73.800	72.700	73.600	65.910	426,122
2025-04-25	72.500	73.200	72.400	72.800	65.194	427,040
2025-04-24	71.500	72.500	71.500	72.000	64.477	671,045
2025-04-23	71.500	71.500	70.900	71.500	64.029	379,006
2025-04-22	69.300	70.700	69.200	70.100	62.776	306,100
2025-04-21	71.300	71.300	70.100	70.100	62.776	352,100
2025-04-18	70.800	71.900	70.200	71.300	63.850	422,044
2025-04-17	70.100	70.900	69.900	70.600	63.223	377,002
2025-04-16	70.500	71.600	70.200	70.600	63.223	564,166
2025-04-15	69.800	71.000	69.700	70.600	63.223	598,260
2025-04-14	71.000	71.600	69.100	69.500	62.238	1,095,129
2025-04-11	69.100	70.700	67.800	70.000	62.686	858,315
2025-04-10	70.900	71.700	70.300	71.700	64.209	1,666,000
2025-04-09	70.000	70.700	64.500	65.200	58.388	2,376,121
2025-04-08	61.600	69.500	61.600	69.500	62.238	2,312,268
2025-04-07	66.900	66.900	66.900	66.900	59.910	563,507
2025-04-02	73.800	74.300	73.300	74.300	66.537	177,008
2025-04-01	73.000	73.800	72.400	73.800	66.089	325,155
2025-03-31	72.800	73.300	72.200	72.200	64.656	1,031,602
2025-03-28	74.600	74.900	73.500	73.900	66.179	644,055
2025-03-27	74.500	75.100	74.300	75.000	67.164	224,064
2025-03-26	74.500	74.900	74.500	74.800	66.985	285,115
2025-03-25	75.000	75.200	74.400	74.400	66.626	393,358
2025-03-24	75.300	75.600	74.300	74.500	66.716	677,397
2025-03-21	75.600	75.700	75.300	75.300	67.432	460,300
2025-03-20	75.100	75.500	75.100	75.300	67.432	464,311
2025-03-19	75.700	75.700	75.100	75.100	67.253	401,185
2025-03-18	75.300	75.700	75.100	75.500	67.612	497,112
2025-03-17	74.500	75.600	74.300	75.000	67.164	672,022
2025-03-14	73.700	75.500	73.500	74.400	66.626	752,100
2025-03-13	75.300	75.600	73.700	73.700	66.000	1,785,104
2025-03-12	76.100	76.200	75.000	75.100	67.253	1,281,101
2025-03-11	75.500	76.000	74.500	76.000	68.059	1,346,090
2025-03-10	77.800	77.900	76.200	76.500	68.507	1,348,058
2025-03-07	77.500	79.900	75.000	77.600	69.492	6,948,120
2025-03-06	81.300	82.600	81.200	82.300	73.701	2,241,253
2025-03-05	80.900	81.100	80.500	81.100	72.626	824,123
2025-03-04	79.600	80.900	78.700	80.900	72.447	1,443,778
2025-03-03	79.800	81.000	79.500	79.600	71.283	2,283,395
2025-02-27	78.500	79.700	78.400	79.500	71.194	1,839,213
2025-02-26	77.900	78.300	77.700	78.000	69.850	478,053
2025-02-25	78.800	78.800	78.000	78.100	69.940	589,445
2025-02-24	77.500	79.100	77.000	78.800	70.567	1,337,004
2025-02-21	78.200	78.200	77.500	77.800	69.671	431,100
2025-02-20	77.800	78.200	77.400	77.800	69.671	568,221
2025-02-19	77.000	78.300	77.000	77.800	69.671	822,028
2025-02-18	77.100	77.200	76.800	77.200	69.134	377,068
2025-02-17	77.200	77.700	76.800	76.800	68.776	497,074
2025-02-14	77.100	77.700	77.100	77.200	69.134	682,005
2025-02-13	76.500	77.300	76.200	77.100	69.044	822,243
2025-02-12	76.400	76.800	75.700	76.000	68.059	547,874
2025-02-11	76.700	76.700	75.800	76.000	68.059	612,694
2025-02-10	75.200	75.700	74.900	75.700	67.791	518,080
2025-02-07	75.200	75.800	74.900	75.600	67.701	504,413
2025-02-06	75.000	75.300	74.500	75.100	67.253	350,001
2025-02-05	73.700	74.900	73.700	74.400	66.626	298,411

← NewerPage 7 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.