GameSparcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	60.000	60.000	58.600	59.000	56.090	7,000
2023-08-07	60.500	60.500	60.000	60.000	57.041	9,000
2023-08-04	61.100	61.100	61.100	61.100	58.087	1,000
2023-08-02	62.100	62.100	61.000	61.100	58.087	19,000
2023-08-01	62.100	62.900	62.000	62.900	59.798	6,000
2023-07-31	63.100	63.100	63.100	63.100	59.988	1,000
2023-07-28	62.100	64.200	62.100	63.600	60.464	35,000
2023-07-27	61.100	65.200	61.100	62.000	58.942	41,000
2023-07-26	61.500	61.500	61.200	61.200	58.182	4,000
2023-07-25	61.500	61.500	61.500	61.500	58.467	1,000
2023-07-24	62.400	62.400	61.700	61.700	58.657	11,000
2023-07-21	61.000	64.300	61.000	63.400	60.273	60,000
2023-07-20	60.400	61.000	60.100	60.600	57.611	9,000
2023-07-19	60.400	60.400	60.400	60.400	57.421	1,000
2023-07-18	61.000	61.000	60.300	60.500	57.516	5,000
2023-07-17	62.000	64.200	60.300	60.800	57.802	37,000
2023-07-14	63.000	63.000	62.000	62.000	58.942	14,000
2023-07-13	62.500	62.800	62.000	62.000	58.942	8,000
2023-07-12	63.000	63.000	61.800	62.000	58.942	43,000
2023-07-11	61.000	63.600	61.000	62.500	59.418	41,000
2023-07-10	59.500	61.400	59.500	60.000	57.041	37,000
2023-07-07	60.200	61.500	60.200	60.800	57.802	18,000
2023-07-06	61.100	62.100	60.600	60.600	57.611	42,000
2023-07-05	59.000	61.300	58.400	60.600	57.611	65,000
2023-07-04	57.500	59.800	57.500	59.000	56.090	52,000
2023-07-03	57.800	58.300	57.000	57.600	54.759	34,000
2023-06-30	56.500	58.300	56.300	57.400	54.569	42,000
2023-06-29	57.700	57.700	56.300	56.300	53.524	17,000
2023-06-28	55.800	56.600	55.000	56.000	53.238	40,000
2023-06-27	57.800	59.300	55.700	55.700	52.953	93,000
2023-06-26	56.000	57.300	56.000	56.600	53.809	26,000
2023-06-21	54.000	58.800	54.000	56.200	53.428	58,000
2023-06-20	53.000	55.000	53.000	54.000	51.337	18,000
2023-06-19	52.500	52.500	52.500	52.500	49.911	2,000
2023-06-16	53.000	53.000	53.000	53.000	50.386	1,000
2023-06-15	53.500	53.500	53.000	53.000	50.386	3,000
2023-06-14	53.300	53.300	52.200	53.200	50.576	19,000
2023-06-13	53.700	54.200	53.600	54.200	51.527	20,000
2023-06-12	54.000	54.500	53.600	53.600	50.957	17,000
2023-06-09	54.600	55.500	53.500	53.500	50.862	42,000
2023-06-08	56.000	56.000	55.100	55.600	52.858	10,000
2023-06-07	56.000	59.200	56.000	57.000	54.189	38,000
2023-06-06	58.200	58.200	55.400	55.600	52.858	6,000
2023-06-05	60.100	60.100	55.900	55.900	53.143	35,000
2023-06-02	56.200	58.000	54.800	54.800	52.098	72,000
2023-06-01	52.400	56.100	51.800	55.000	52.288	133,000
2023-05-31	51.000	51.200	51.000	51.000	48.485	13,000
2023-05-30	52.300	52.300	51.200	51.300	48.770	11,000
2023-05-29	51.000	54.400	51.000	52.300	49.721	62,000
2023-05-26	49.900	50.900	49.000	50.800	48.295	32,000
2023-05-25	49.600	49.600	49.000	49.500	47.059	13,000
2023-05-24	49.450	49.500	49.450	49.500	47.059	3,000
2023-05-23	49.500	49.500	49.500	49.500	47.059	0
2023-05-22	48.450	49.500	48.450	49.500	47.059	6,000
2023-05-19	48.850	49.250	48.800	49.050	46.631	8,000
2023-05-18	50.000	50.000	49.550	50.000	47.534	29,000
2023-05-17	49.200	51.600	49.200	50.900	48.390	29,000
2023-05-16	50.000	50.100	49.300	50.000	47.534	17,000
2023-05-15	49.500	50.400	48.900	50.100	47.629	47,000
2023-05-12	50.900	50.900	46.000	50.000	47.534	106,000

← NewerPage 14 of 21 · 1,216 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.