Gamania Digital Entertainment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 80.700 | 80.800 | 78.900 | 78.900 | 70.656 | 1,365,000 |
| 2024-10-29 | 79.500 | 80.700 | 79.500 | 80.100 | 71.731 | 1,638,000 |
| 2024-10-28 | 80.500 | 80.800 | 79.000 | 79.800 | 71.462 | 1,041,000 |
| 2024-10-25 | 79.500 | 80.500 | 79.000 | 80.200 | 71.820 | 2,296,000 |
| 2024-10-24 | 77.500 | 79.600 | 77.500 | 78.700 | 70.477 | 1,550,000 |
| 2024-10-23 | 76.600 | 78.700 | 76.600 | 77.600 | 69.492 | 672,000 |
| 2024-10-22 | 76.900 | 77.200 | 76.700 | 76.800 | 68.776 | 336,000 |
| 2024-10-21 | 76.900 | 77.300 | 76.800 | 76.900 | 68.865 | 286,000 |
| 2024-10-18 | 77.400 | 77.500 | 76.800 | 76.900 | 68.865 | 373,000 |
| 2024-10-17 | 76.800 | 77.700 | 76.700 | 76.800 | 68.776 | 384,000 |
| 2024-10-16 | 76.500 | 77.100 | 76.400 | 76.600 | 68.597 | 359,000 |
| 2024-10-15 | 77.100 | 77.300 | 76.600 | 76.600 | 68.597 | 518,000 |
| 2024-10-14 | 77.600 | 77.800 | 77.000 | 77.100 | 69.044 | 492,000 |
| 2024-10-11 | 78.300 | 78.600 | 77.800 | 77.800 | 69.671 | 387,000 |
| 2024-10-09 | 78.900 | 79.100 | 78.000 | 78.100 | 69.940 | 451,000 |
| 2024-10-08 | 76.800 | 79.200 | 76.800 | 78.000 | 69.850 | 797,000 |
| 2024-10-07 | 78.000 | 78.100 | 76.500 | 77.000 | 68.955 | 819,000 |
| 2024-10-04 | 78.300 | 79.600 | 77.500 | 77.600 | 69.492 | 690,000 |
| 2024-10-01 | 78.200 | 79.000 | 77.600 | 78.300 | 70.119 | 530,000 |
| 2024-09-30 | 78.400 | 79.100 | 77.800 | 78.000 | 69.850 | 611,000 |
| 2024-09-27 | 78.600 | 79.100 | 78.200 | 78.300 | 70.119 | 503,000 |
| 2024-09-26 | 78.200 | 79.300 | 78.100 | 78.600 | 70.388 | 790,000 |
| 2024-09-25 | 78.500 | 78.800 | 78.200 | 78.200 | 70.029 | 475,000 |
| 2024-09-24 | 78.700 | 79.000 | 78.100 | 78.200 | 70.029 | 315,000 |
| 2024-09-23 | 79.200 | 79.200 | 78.400 | 78.600 | 70.388 | 420,000 |
| 2024-09-20 | 79.300 | 79.400 | 78.300 | 78.700 | 70.477 | 414,000 |
| 2024-09-19 | 78.200 | 78.900 | 78.200 | 78.400 | 70.209 | 427,000 |
| 2024-09-18 | 79.000 | 79.100 | 78.000 | 78.000 | 69.850 | 371,000 |
| 2024-09-16 | 78.000 | 79.200 | 77.800 | 78.700 | 70.477 | 783,000 |
| 2024-09-13 | 76.900 | 77.800 | 76.500 | 77.600 | 69.492 | 615,000 |
| 2024-09-12 | 76.500 | 76.800 | 76.200 | 76.400 | 68.417 | 218,000 |
| 2024-09-11 | 75.400 | 76.200 | 74.800 | 75.600 | 67.701 | 336,000 |
| 2024-09-10 | 77.000 | 77.400 | 75.100 | 75.400 | 67.522 | 625,000 |
| 2024-09-09 | 75.200 | 76.400 | 75.200 | 76.300 | 68.328 | 414,000 |
| 2024-09-06 | 75.900 | 76.700 | 75.300 | 76.400 | 68.417 | 324,000 |
| 2024-09-05 | 77.300 | 77.400 | 75.700 | 75.900 | 67.970 | 463,000 |
| 2024-09-04 | 77.000 | 77.400 | 74.600 | 76.400 | 68.417 | 1,000,000 |
| 2024-09-03 | 79.600 | 79.600 | 78.200 | 78.400 | 70.209 | 473,000 |
| 2024-09-02 | 79.800 | 79.800 | 78.800 | 78.800 | 70.567 | 386,000 |
| 2024-08-30 | 78.800 | 79.700 | 78.800 | 79.200 | 70.925 | 721,000 |
| 2024-08-29 | 79.000 | 79.100 | 78.600 | 78.800 | 70.567 | 462,000 |
| 2024-08-28 | 78.900 | 79.800 | 78.800 | 79.200 | 70.925 | 850,000 |
| 2024-08-27 | 77.700 | 79.100 | 77.600 | 78.700 | 70.477 | 793,000 |
| 2024-08-26 | 78.500 | 79.000 | 77.900 | 77.900 | 69.761 | 776,000 |
| 2024-08-23 | 77.800 | 78.000 | 77.400 | 77.900 | 69.761 | 501,000 |
| 2024-08-22 | 78.400 | 78.700 | 78.000 | 78.200 | 70.029 | 375,000 |
| 2024-08-21 | 78.900 | 79.000 | 78.000 | 78.200 | 70.029 | 534,000 |
| 2024-08-20 | 79.600 | 80.000 | 78.700 | 78.900 | 70.656 | 1,170,000 |
| 2024-08-19 | 78.600 | 79.700 | 78.200 | 79.000 | 70.746 | 1,406,000 |
| 2024-08-16 | 78.600 | 78.700 | 77.800 | 77.900 | 69.761 | 721,000 |
| 2024-08-15 | 78.600 | 78.600 | 77.200 | 77.800 | 69.671 | 753,000 |
| 2024-08-14 | 79.500 | 79.500 | 78.200 | 78.400 | 70.209 | 1,193,000 |
| 2024-08-13 | 79.900 | 79.900 | 78.500 | 78.700 | 70.477 | 1,356,000 |
| 2024-08-12 | 78.900 | 79.500 | 78.300 | 78.900 | 70.656 | 2,054,000 |
| 2024-08-09 | 78.500 | 78.800 | 76.400 | 76.500 | 68.507 | 2,258,000 |
| 2024-08-08 | 78.000 | 79.000 | 77.100 | 77.800 | 69.671 | 4,724,000 |
| 2024-08-07 | 70.500 | 75.300 | 70.100 | 75.300 | 67.432 | 1,475,000 |
| 2024-08-06 | 67.300 | 70.500 | 66.000 | 69.900 | 62.597 | 1,307,000 |
| 2024-08-05 | 74.000 | 74.200 | 68.600 | 69.300 | 62.059 | 1,753,000 |
| 2024-08-02 | 75.700 | 76.400 | 75.100 | 75.100 | 67.253 | 614,000 |
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.