GameSparcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 70.000 | 70.400 | 70.000 | 70.400 | 66.928 | 2,000 |
| 2024-05-06 | 71.300 | 71.300 | 70.400 | 70.500 | 67.023 | 17,000 |
| 2024-05-03 | 72.600 | 72.600 | 70.700 | 70.700 | 67.213 | 5,000 |
| 2024-05-02 | 70.200 | 72.500 | 70.200 | 70.300 | 66.833 | 9,000 |
| 2024-04-30 | 70.200 | 70.200 | 70.200 | 70.200 | 66.738 | 3,000 |
| 2024-04-29 | 70.200 | 70.900 | 70.000 | 70.000 | 66.548 | 12,000 |
| 2024-04-26 | 71.400 | 71.400 | 70.000 | 70.000 | 66.548 | 26,000 |
| 2024-04-25 | 70.000 | 70.000 | 70.000 | 70.000 | 66.548 | 0 |
| 2024-04-24 | 69.000 | 70.500 | 69.000 | 70.000 | 66.548 | 36,000 |
| 2024-04-23 | 66.700 | 67.500 | 66.700 | 67.400 | 64.076 | 19,000 |
| 2024-04-22 | 67.500 | 67.500 | 66.500 | 66.500 | 63.221 | 15,000 |
| 2024-04-19 | 67.000 | 67.000 | 65.700 | 67.000 | 63.696 | 11,000 |
| 2024-04-18 | 68.800 | 68.900 | 68.700 | 68.700 | 65.312 | 11,000 |
| 2024-04-17 | 67.400 | 69.000 | 67.400 | 69.000 | 65.597 | 13,000 |
| 2024-04-16 | 67.300 | 67.300 | 67.300 | 67.300 | 63.981 | 1,000 |
| 2024-04-15 | 69.600 | 69.600 | 68.000 | 68.600 | 65.217 | 18,000 |
| 2024-04-12 | 69.800 | 71.100 | 69.600 | 70.100 | 66.643 | 30,000 |
| 2024-04-11 | 71.500 | 71.500 | 70.500 | 71.000 | 67.499 | 36,000 |
| 2024-04-10 | 70.000 | 72.500 | 70.000 | 71.800 | 68.259 | 45,000 |
| 2024-04-09 | 70.500 | 70.800 | 68.500 | 69.600 | 66.168 | 93,000 |
| 2024-04-08 | 71.100 | 71.300 | 69.700 | 70.100 | 66.643 | 40,000 |
| 2024-04-03 | 73.200 | 73.200 | 70.000 | 71.200 | 67.689 | 85,000 |
| 2024-04-02 | 70.600 | 73.300 | 70.500 | 73.000 | 69.400 | 151,000 |
| 2024-04-01 | 66.000 | 70.800 | 66.000 | 70.200 | 66.738 | 154,000 |
| 2024-03-29 | 63.500 | 63.500 | 62.000 | 63.000 | 59.893 | 36,000 |
| 2024-03-28 | 57.200 | 62.000 | 57.000 | 60.300 | 57.326 | 30,000 |
| 2024-03-27 | 58.300 | 58.300 | 57.400 | 57.400 | 54.569 | 7,000 |
| 2024-03-26 | 58.500 | 58.500 | 58.300 | 58.300 | 55.425 | 8,000 |
| 2024-03-25 | 58.500 | 58.500 | 58.500 | 58.500 | 55.615 | 1,000 |
| 2024-03-22 | 57.100 | 57.200 | 57.100 | 57.100 | 54.284 | 11,000 |
| 2024-03-21 | 57.200 | 57.200 | 57.000 | 57.000 | 54.189 | 13,000 |
| 2024-03-20 | 58.600 | 60.000 | 57.100 | 57.100 | 54.284 | 46,000 |
| 2024-03-19 | 57.800 | 57.800 | 57.100 | 57.100 | 54.284 | 4,000 |
| 2024-03-18 | 56.100 | 56.100 | 56.000 | 56.000 | 53.238 | 12,000 |
| 2024-03-15 | 56.300 | 56.500 | 55.900 | 56.000 | 53.238 | 38,000 |
| 2024-03-14 | 55.000 | 57.000 | 55.000 | 56.100 | 53.333 | 12,000 |
| 2024-03-13 | 54.000 | 56.000 | 54.000 | 55.500 | 52.763 | 30,000 |
| 2024-03-12 | 51.200 | 55.000 | 50.300 | 54.000 | 51.337 | 124,000 |
| 2024-03-11 | 50.200 | 50.800 | 50.100 | 50.200 | 47.724 | 7,000 |
| 2024-03-08 | 51.500 | 53.400 | 50.400 | 50.400 | 47.915 | 97,000 |
| 2024-03-07 | 50.200 | 50.400 | 49.650 | 50.400 | 47.915 | 15,000 |
| 2024-03-06 | 48.900 | 52.400 | 48.900 | 49.950 | 47.487 | 53,000 |
| 2024-03-05 | 49.200 | 49.350 | 49.200 | 49.350 | 46.916 | 7,000 |
| 2024-03-04 | 49.650 | 49.650 | 49.550 | 49.550 | 47.106 | 6,000 |
| 2024-03-01 | 50.400 | 50.400 | 48.850 | 49.400 | 46.964 | 81,000 |
| 2024-02-29 | 49.550 | 51.200 | 49.500 | 50.300 | 47.819 | 43,000 |
| 2024-02-27 | 49.550 | 50.800 | 49.450 | 49.550 | 47.106 | 103,000 |
| 2024-02-26 | 49.950 | 49.950 | 49.900 | 49.900 | 47.439 | 5,000 |
| 2024-02-23 | 50.200 | 50.200 | 49.850 | 49.850 | 47.392 | 14,000 |
| 2024-02-22 | 50.800 | 51.700 | 50.000 | 50.400 | 47.915 | 64,000 |
| 2024-02-21 | 49.800 | 51.800 | 49.800 | 50.000 | 47.534 | 42,000 |
| 2024-02-20 | 49.250 | 50.300 | 49.250 | 50.200 | 47.724 | 11,000 |
| 2024-02-19 | 50.900 | 50.900 | 49.650 | 49.850 | 47.392 | 23,000 |
| 2024-02-16 | 48.800 | 52.100 | 48.800 | 50.800 | 48.295 | 77,000 |
| 2024-02-15 | 50.000 | 50.000 | 49.150 | 49.150 | 46.726 | 5,000 |
| 2024-02-05 | 49.600 | 49.600 | 48.200 | 49.150 | 46.726 | 7,000 |
| 2024-02-02 | 49.550 | 49.750 | 49.500 | 49.600 | 47.154 | 14,000 |
| 2024-02-01 | 50.200 | 51.800 | 50.200 | 50.200 | 47.724 | 106,000 |
| 2024-01-31 | 50.200 | 50.200 | 50.200 | 50.200 | 47.724 | 1,000 |
| 2024-01-30 | 51.300 | 52.700 | 50.800 | 50.800 | 48.295 | 47,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.0205 TWD |
| 2025-07-02 | 1.8300 TWD |
| 2024-07-02 | 1.0000 TWD |
| 2019-07-05 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.