GameSparcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	53.600	53.700	53.600	53.700	51.052	4,000
2023-11-03	53.500	53.500	53.500	53.500	50.862	2,000
2023-11-02	53.200	53.900	53.200	53.500	50.862	5,000
2023-11-01	53.000	53.000	53.000	53.000	50.386	0
2023-10-31	53.100	53.100	53.000	53.000	50.386	5,000
2023-10-30	53.300	53.300	53.000	53.000	50.386	10,000
2023-10-27	52.700	52.700	52.700	52.700	50.101	1,000
2023-10-26	54.800	55.000	53.300	53.300	50.671	49,000
2023-10-25	54.800	54.900	53.200	53.200	50.576	51,000
2023-10-24	52.400	53.200	52.400	53.200	50.576	2,000
2023-10-23	52.300	52.400	52.300	52.400	49.816	2,000
2023-10-20	53.200	53.200	53.200	53.200	50.576	0
2023-10-19	55.000	55.000	53.200	53.200	50.576	36,000
2023-10-18	52.700	53.200	52.500	53.200	50.576	13,000
2023-10-17	53.600	54.000	53.500	53.600	50.957	6,000
2023-10-16	54.500	54.500	54.500	54.500	51.812	1,000
2023-10-13	53.700	54.000	53.700	54.000	51.337	2,000
2023-10-12	54.000	54.200	54.000	54.200	51.527	2,000
2023-10-11	54.000	54.000	54.000	54.000	51.337	1,000
2023-10-06	53.500	54.100	53.500	54.100	51.432	8,000
2023-10-05	53.800	54.100	53.800	54.100	51.432	4,000
2023-10-04	54.800	54.800	53.800	53.800	51.147	4,000
2023-10-03	56.400	57.900	55.600	55.600	52.858	11,000
2023-10-02	57.300	57.500	55.300	55.300	52.573	12,000
2023-09-28	54.400	56.900	54.400	56.900	54.094	6,000
2023-09-27	52.100	54.000	52.100	53.800	51.147	5,000
2023-09-26	53.000	53.000	53.000	53.000	50.386	0
2023-09-25	53.000	53.000	53.000	53.000	50.386	0
2023-09-22	53.000	53.000	53.000	53.000	50.386	1,000
2023-09-21	53.000	53.000	53.000	53.000	50.386	0
2023-09-20	53.600	53.600	53.000	53.000	50.386	3,000
2023-09-19	55.300	55.300	54.400	55.200	52.478	5,000
2023-09-18	55.000	55.000	55.000	55.000	52.288	0
2023-09-15	55.200	55.200	55.000	55.000	52.288	14,000
2023-09-14	54.500	54.500	54.500	54.500	51.812	0
2023-09-13	53.500	54.500	53.400	54.500	51.812	30,000
2023-09-12	55.100	55.100	55.000	55.100	52.383	5,000
2023-09-11	53.800	55.100	53.800	55.100	52.383	4,000
2023-09-08	55.700	56.000	55.500	55.700	52.953	14,000
2023-09-07	56.100	56.200	56.000	56.100	53.333	5,000
2023-09-06	56.500	57.000	56.400	56.400	53.619	4,000
2023-09-05	57.500	57.500	57.200	57.200	54.379	2,000
2023-09-04	56.700	56.700	56.700	56.700	53.904	0
2023-09-01	56.700	56.700	56.700	56.700	53.904	1,000
2023-08-31	57.100	57.400	57.100	57.400	54.569	3,000
2023-08-30	56.900	58.400	56.900	56.900	54.094	3,000
2023-08-29	56.700	56.700	56.600	56.600	53.809	5,000
2023-08-28	56.700	56.700	56.500	56.500	53.714	1,000
2023-08-25	57.800	58.600	57.700	58.600	55.710	3,000
2023-08-24	59.300	59.300	59.000	59.000	56.090	7,000
2023-08-23	57.000	61.600	56.800	60.800	57.802	18,000
2023-08-22	56.600	57.800	56.600	57.800	54.950	5,000
2023-08-21	55.700	56.000	55.700	56.000	53.238	2,000
2023-08-18	57.000	57.000	56.300	56.300	53.524	11,000
2023-08-17	57.400	57.500	57.400	57.500	54.664	2,000
2023-08-16	57.300	58.200	57.300	58.200	55.330	3,000
2023-08-15	58.500	59.300	58.500	59.300	56.376	2,000
2023-08-14	59.200	59.200	55.400	57.100	54.284	52,000
2023-08-11	62.400	62.400	60.200	60.200	57.231	32,000
2023-08-10	57.500	62.800	57.500	61.400	58.372	19,000

← NewerPage 13 of 21 · 1,222 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.