GameSparcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	49.550	51.300	49.550	51.300	48.770	7,000
2024-01-26	49.450	49.450	49.400	49.400	46.964	5,000
2024-01-25	51.000	51.000	49.300	49.600	47.154	56,000
2024-01-24	49.500	51.500	49.500	50.100	47.629	13,000
2024-01-23	49.400	51.400	49.400	49.600	47.154	78,000
2024-01-22	47.850	51.100	47.850	49.950	47.487	19,000
2024-01-19	48.100	50.500	48.100	48.550	46.156	48,000
2024-01-18	49.250	49.300	48.250	48.300	45.918	16,000
2024-01-17	53.500	53.500	48.500	49.300	46.869	73,000
2024-01-16	52.000	52.000	52.000	52.000	49.436	0
2024-01-15	51.800	52.000	51.400	52.000	49.436	7,000
2024-01-12	53.100	53.200	50.800	50.800	48.295	56,000
2024-01-11	53.300	53.300	52.700	52.700	50.101	7,000
2024-01-10	53.000	54.300	53.000	53.300	50.671	17,000
2024-01-09	52.600	52.800	51.700	51.700	49.150	13,000
2024-01-08	51.400	51.700	51.100	51.700	49.150	9,000
2024-01-05	51.700	53.300	51.700	52.000	49.436	50,000
2024-01-04	52.900	53.600	52.800	53.100	50.481	15,000
2024-01-03	51.900	52.600	51.900	52.600	50.006	4,000
2024-01-02	52.900	54.500	52.400	52.700	50.101	30,000
2023-12-29	51.500	52.900	51.500	51.500	48.960	4,000
2023-12-28	53.100	53.100	51.500	51.500	48.960	47,000
2023-12-27	51.600	51.600	51.600	51.600	49.055	0
2023-12-26	50.200	52.900	50.200	51.600	49.055	38,000
2023-12-25	52.200	52.200	50.800	51.600	49.055	8,000
2023-12-22	53.200	54.800	52.800	53.400	50.767	62,000
2023-12-21	52.200	53.100	52.200	53.100	50.481	3,000
2023-12-20	53.100	53.300	53.000	53.300	50.671	6,000
2023-12-19	53.000	53.000	53.000	53.000	50.386	1,000
2023-12-18	55.100	55.200	54.000	54.000	51.337	58,000
2023-12-15	54.300	54.300	54.300	54.300	51.622	0
2023-12-14	55.400	55.500	54.100	54.300	51.622	56,000
2023-12-13	53.300	54.200	53.200	54.200	51.527	4,000
2023-12-12	54.000	54.000	54.000	54.000	51.337	2,000
2023-12-11	54.700	54.700	54.700	54.700	52.002	1,000
2023-12-08	56.200	56.300	54.200	54.200	51.527	41,000
2023-12-07	55.200	57.000	54.900	54.900	52.193	18,000
2023-12-06	54.200	54.200	54.200	54.200	51.527	2,000
2023-12-05	54.300	54.900	54.300	54.900	52.193	9,000
2023-12-04	58.100	58.100	55.200	55.400	52.668	21,000
2023-12-01	57.000	59.900	57.000	58.200	55.330	45,000
2023-11-30	54.000	57.900	54.000	56.800	53.999	61,000
2023-11-29	52.800	53.300	52.800	53.300	50.671	4,000
2023-11-28	53.800	53.900	53.500	53.900	51.242	5,000
2023-11-27	53.500	53.500	53.500	53.500	50.862	1,000
2023-11-24	53.300	53.300	53.200	53.200	50.576	2,000
2023-11-23	53.300	53.300	53.300	53.300	50.671	2,000
2023-11-22	54.500	54.600	53.400	53.600	50.957	56,000
2023-11-21	53.500	54.000	53.400	53.700	51.052	9,000
2023-11-20	55.500	55.500	55.500	55.500	52.763	0
2023-11-17	56.800	56.900	55.300	55.500	52.763	42,000
2023-11-16	52.800	55.800	52.800	55.000	52.288	25,000
2023-11-15	52.500	53.200	52.500	53.200	50.576	4,000
2023-11-14	54.900	55.000	53.000	53.000	50.386	52,000
2023-11-13	53.600	55.000	53.300	53.500	50.862	8,000
2023-11-10	55.400	55.400	54.200	55.000	52.288	50,000
2023-11-09	54.000	54.000	50.600	50.600	48.105	3,000
2023-11-08	54.400	54.500	52.600	54.400	51.717	51,000
2023-11-07	52.900	52.900	52.900	52.900	50.291	1,000
2023-11-06	53.600	53.700	53.600	53.700	51.052	4,000

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.