Gamania Digital Entertainment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 74.900 | 74.900 | 73.500 | 73.600 | 65.910 | 606,100 |
| 2025-02-03 | 74.400 | 75.500 | 73.800 | 74.600 | 66.806 | 563,591 |
| 2025-01-22 | 76.400 | 76.600 | 75.600 | 76.000 | 68.059 | 744,000 |
| 2025-01-21 | 77.400 | 77.500 | 76.100 | 76.100 | 68.149 | 1,341,000 |
| 2025-01-20 | 75.400 | 77.100 | 75.100 | 76.500 | 68.507 | 1,343,000 |
| 2025-01-17 | 74.300 | 75.000 | 74.000 | 74.900 | 67.074 | 587,000 |
| 2025-01-16 | 73.700 | 74.500 | 73.100 | 74.000 | 66.268 | 604,000 |
| 2025-01-15 | 73.600 | 74.400 | 72.800 | 72.800 | 65.194 | 802,000 |
| 2025-01-14 | 72.300 | 73.400 | 72.300 | 73.100 | 65.462 | 415,000 |
| 2025-01-13 | 72.800 | 73.400 | 71.600 | 72.300 | 64.746 | 846,000 |
| 2025-01-10 | 75.100 | 75.400 | 72.200 | 73.400 | 65.731 | 2,276,000 |
| 2025-01-09 | 77.500 | 78.400 | 76.200 | 76.300 | 68.328 | 1,102,000 |
| 2025-01-08 | 77.200 | 77.500 | 76.900 | 77.100 | 69.044 | 603,000 |
| 2025-01-07 | 78.400 | 78.500 | 77.200 | 77.300 | 69.223 | 1,049,000 |
| 2025-01-06 | 78.000 | 78.600 | 77.800 | 78.400 | 70.209 | 975,000 |
| 2025-01-03 | 78.300 | 78.300 | 77.000 | 77.100 | 69.044 | 916,000 |
| 2025-01-02 | 77.300 | 78.200 | 77.000 | 77.900 | 69.761 | 824,000 |
| 2024-12-31 | 77.800 | 78.100 | 76.800 | 77.200 | 69.134 | 1,093,000 |
| 2024-12-30 | 79.200 | 79.400 | 78.100 | 78.100 | 69.940 | 874,000 |
| 2024-12-27 | 79.300 | 79.800 | 78.900 | 79.100 | 70.835 | 748,000 |
| 2024-12-26 | 78.900 | 79.800 | 78.900 | 78.900 | 70.656 | 551,000 |
| 2024-12-25 | 78.500 | 78.900 | 78.500 | 78.600 | 70.388 | 518,000 |
| 2024-12-24 | 78.500 | 79.000 | 78.100 | 78.200 | 70.029 | 851,000 |
| 2024-12-23 | 78.300 | 79.000 | 78.000 | 78.400 | 70.209 | 582,000 |
| 2024-12-20 | 78.800 | 79.400 | 78.200 | 78.200 | 70.029 | 713,000 |
| 2024-12-19 | 78.500 | 79.100 | 78.000 | 78.500 | 70.298 | 1,016,000 |
| 2024-12-18 | 79.800 | 80.300 | 79.300 | 79.500 | 71.194 | 600,000 |
| 2024-12-17 | 79.700 | 80.000 | 79.100 | 79.200 | 70.925 | 827,000 |
| 2024-12-16 | 80.000 | 80.400 | 79.300 | 79.700 | 71.373 | 1,045,000 |
| 2024-12-13 | 80.800 | 81.200 | 78.700 | 78.900 | 70.656 | 2,093,000 |
| 2024-12-12 | 81.900 | 81.900 | 80.800 | 81.500 | 72.985 | 844,000 |
| 2024-12-11 | 81.600 | 82.300 | 81.200 | 81.400 | 72.895 | 1,409,000 |
| 2024-12-10 | 85.000 | 85.000 | 82.100 | 82.500 | 73.880 | 3,322,000 |
| 2024-12-09 | 86.900 | 87.700 | 86.700 | 86.900 | 77.820 | 693,000 |
| 2024-12-06 | 87.300 | 87.900 | 86.400 | 86.900 | 77.820 | 1,016,000 |
| 2024-12-05 | 87.500 | 88.400 | 86.800 | 86.900 | 77.820 | 1,501,000 |
| 2024-12-04 | 87.100 | 87.600 | 86.400 | 86.900 | 77.820 | 1,222,000 |
| 2024-12-03 | 88.600 | 89.200 | 86.700 | 87.300 | 78.179 | 2,303,000 |
| 2024-12-02 | 87.400 | 90.000 | 86.700 | 88.400 | 79.164 | 3,891,000 |
| 2024-11-29 | 82.500 | 89.000 | 82.500 | 86.400 | 77.373 | 6,045,000 |
| 2024-11-28 | 81.900 | 82.800 | 81.500 | 82.500 | 73.880 | 581,000 |
| 2024-11-27 | 84.500 | 84.500 | 82.100 | 82.100 | 73.522 | 1,197,000 |
| 2024-11-26 | 84.500 | 84.600 | 83.600 | 84.500 | 75.671 | 549,000 |
| 2024-11-25 | 84.300 | 85.300 | 84.300 | 84.500 | 75.671 | 1,181,000 |
| 2024-11-22 | 82.300 | 84.400 | 82.300 | 84.300 | 75.492 | 1,571,000 |
| 2024-11-21 | 82.400 | 82.600 | 81.400 | 82.200 | 73.611 | 896,000 |
| 2024-11-20 | 83.000 | 83.500 | 82.400 | 82.500 | 73.880 | 805,902 |
| 2024-11-19 | 82.800 | 83.500 | 82.200 | 83.300 | 74.597 | 994,000 |
| 2024-11-18 | 84.700 | 84.700 | 82.200 | 82.400 | 73.791 | 2,200,000 |
| 2024-11-15 | 84.000 | 85.100 | 83.000 | 84.900 | 76.029 | 3,490,000 |
| 2024-11-14 | 82.400 | 84.200 | 82.200 | 84.000 | 75.223 | 3,455,000 |
| 2024-11-13 | 82.000 | 83.500 | 81.600 | 82.000 | 73.432 | 2,401,000 |
| 2024-11-12 | 81.500 | 83.000 | 80.800 | 82.500 | 73.880 | 2,344,000 |
| 2024-11-11 | 81.500 | 82.300 | 80.800 | 82.000 | 73.432 | 1,592,000 |
| 2024-11-08 | 81.400 | 82.700 | 80.500 | 80.700 | 72.268 | 2,312,000 |
| 2024-11-07 | 80.100 | 81.500 | 79.500 | 80.200 | 71.820 | 2,223,000 |
| 2024-11-06 | 78.900 | 80.000 | 78.600 | 78.600 | 70.388 | 490,000 |
| 2024-11-05 | 79.300 | 79.600 | 78.900 | 78.900 | 70.656 | 382,000 |
| 2024-11-04 | 80.400 | 80.500 | 79.200 | 79.300 | 71.014 | 523,000 |
| 2024-11-01 | 78.500 | 80.300 | 77.700 | 80.200 | 71.820 | 1,001,000 |
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.