Gamania Digital Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	39.800	40.300	39.800	39.950	39.950	120,898
2026-10-19	40.750	40.750	39.500	39.850	39.850	230,543
2026-10-16	40.250	40.600	40.250	40.450	40.450	150,859
2026-10-15	40.250	40.500	39.800	40.250	40.250	401,064
2026-10-14	40.100	40.750	39.850	39.950	39.950	520,206
2026-10-13	39.550	40.750	39.550	39.650	39.650	361,051
2026-10-12	40.200	41.150	39.550	39.550	39.550	786,001
2026-10-08	39.500	39.600	38.700	39.150	39.150	836,000
2026-10-07	40.950	41.150	39.650	39.650	39.650	625,020
2026-10-06	41.000	41.500	40.750	41.200	41.200	229,232
2026-10-05	41.050	41.650	40.900	41.350	41.350	215,291
2026-10-02	41.550	41.550	41.000	41.200	41.200	201,128
2026-10-01	41.250	42.050	41.250	41.650	41.650	348,034
2026-09-30	41.100	41.400	40.800	41.400	41.400	230,925
2026-09-29	40.550	41.300	40.550	41.100	41.100	231,250
2026-09-24	40.600	41.050	40.550	40.600	40.600	131,001
2026-09-23	40.650	40.800	40.500	40.650	40.650	193,000
2026-09-22	40.800	40.900	40.650	40.650	40.650	218,002
2026-09-21	40.600	40.900	40.500	40.800	40.800	262,091
2026-09-18	41.000	41.000	40.700	40.700	40.700	179,148
2026-09-17	40.650	40.850	40.600	40.800	40.800	132,206
2026-09-16	41.050	41.050	40.600	40.600	40.600	154,075
2026-09-15	41.150	41.400	40.700	40.700	40.700	131,055
2026-09-14	40.800	41.150	40.750	41.150	41.150	111,000
2026-09-11	41.500	41.550	40.850	41.150	41.150	155,300
2026-09-10	41.550	41.750	41.250	41.500	41.500	215,007
2026-09-09	41.500	41.500	40.950	41.000	41.000	251,334
2026-09-08	42.100	42.200	41.200	41.500	41.500	327,100
2026-09-07	42.300	42.850	41.650	42.850	42.850	559,400
2026-09-04	40.800	41.800	40.750	41.800	41.800	563,203
2026-09-03	41.300	41.300	40.650	40.750	40.750	201,001
2026-09-02	40.500	41.200	40.400	41.200	41.200	273,163
2026-09-01	41.200	41.500	40.800	40.800	40.800	480,021
2026-08-31	42.350	42.500	41.200	41.200	41.200	435,096
2026-08-28	43.050	43.250	42.050	42.300	42.300	383,741
2026-08-27	42.500	43.650	42.350	42.750	42.750	506,002
2026-08-26	41.900	42.600	41.900	42.600	42.600	446,006
2026-08-25	41.400	41.600	40.850	41.600	41.600	252,021
2026-08-24	41.400	41.550	41.000	41.500	41.500	207,054
2026-08-21	41.200	41.500	40.950	41.500	41.500	158,200
2026-08-20	40.900	41.200	40.600	41.200	41.200	194,000
2026-08-19	41.100	41.150	40.800	40.850	40.850	167,000
2026-08-18	41.150	41.250	40.700	41.100	41.100	230,001
2026-08-17	41.650	41.650	40.800	41.150	41.150	336,006
2026-08-14	41.800	41.800	41.300	41.750	41.750	290,001
2026-08-13	41.950	41.950	41.500	41.800	41.800	278,032
2026-08-12	42.000	42.100	41.300	41.550	41.550	393,498
2026-08-11	41.500	42.250	41.350	42.250	42.250	307,498
2026-08-10	41.900	42.300	41.300	41.850	41.850	433,005
2026-08-07	40.650	41.400	40.600	41.350	41.350	264,600
2026-08-06	40.500	40.600	39.700	40.600	40.600	587,028
2026-08-05	41.700	41.700	40.750	40.900	40.900	432,000
2026-08-04	41.500	41.700	40.550	41.000	41.000	448,139
2026-08-03	41.150	41.650	40.550	40.750	40.750	628,061
2026-07-31	42.350	43.550	41.950	41.950	41.950	414,059
2026-07-30	40.450	42.300	40.450	41.050	41.050	447,100
2026-07-29	43.050	43.300	41.500	41.800	40.775	692,782
2026-07-28	43.450	44.150	43.000	43.000	41.945	610,001
2026-07-27	43.250	44.100	43.000	43.450	42.384	402,044
2026-07-24	43.300	43.950	42.600	43.250	42.189	418,000

Page 1 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.