GameSparcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	47.350	47.500	47.100	47.100	47.100	5,000
2026-07-22	47.050	48.000	46.800	47.300	47.300	9,000
2026-07-21	48.900	48.900	47.200	47.600	47.600	10,048
2026-07-20	44.500	47.500	44.500	47.500	47.500	19,000
2026-07-17	44.800	44.800	42.300	44.500	44.500	19,000
2026-07-16	46.000	46.000	43.600	44.150	44.150	9,000
2026-07-15	44.700	44.700	44.700	44.700	44.700	1,000
2026-07-14	43.500	43.500	40.850	43.450	43.450	15,000
2026-07-13	43.300	44.200	43.000	43.150	43.150	18,000
2026-07-10	44.550	44.550	44.550	44.550	44.550	0
2026-07-09	44.500	45.200	44.000	44.550	44.550	14,000
2026-07-08	49.700	49.700	45.300	45.300	45.300	6,070
2026-07-07	46.100	46.100	46.100	46.100	46.100	0
2026-07-06	46.100	46.100	46.100	46.100	46.100	0
2026-07-03	45.450	46.100	44.200	46.100	46.100	14,000
2026-07-02	46.200	46.200	46.200	46.200	46.200	1,000
2026-07-01	45.850	46.450	45.850	46.450	46.450	3,200
2026-06-30	45.600	45.600	45.600	45.600	45.580	0
2026-06-29	45.800	45.800	45.600	45.600	45.580	3,000
2026-06-26	46.000	46.300	45.400	46.300	46.279	3,000
2026-06-25	46.900	46.900	46.900	46.900	46.879	3,000
2026-06-24	47.150	47.200	47.000	47.000	46.979	6,010
2026-06-23	46.000	47.600	46.000	46.950	46.929	10,000
2026-06-22	49.000	49.000	47.000	47.600	47.579	5,000
2026-06-18	48.000	48.000	48.000	48.000	47.978	2,000
2026-06-17	48.300	48.300	48.000	48.000	47.978	3,000
2026-06-16	46.900	47.950	46.900	47.950	47.929	2,000
2026-06-15	47.350	48.000	47.350	47.950	47.929	12,000
2026-06-12	47.600	47.600	45.100	47.200	47.179	7,000
2026-06-11	48.000	49.300	46.950	47.300	47.279	16,000
2026-06-10	45.800	49.600	45.800	46.450	46.429	43,000
2026-06-09	45.450	46.800	45.450	45.650	45.630	7,008
2026-06-08	46.000	46.000	45.300	45.300	45.280	6,000
2026-06-05	47.000	47.300	46.500	47.300	47.279	12,000
2026-06-04	50.200	51.500	48.500	48.500	48.478	12,000
2026-06-03	46.300	49.500	46.250	49.500	49.478	47,001
2026-06-02	45.000	45.000	45.000	45.000	44.980	1,050
2026-06-01	46.300	46.900	45.200	46.150	46.129	18,000
2026-05-29	47.200	47.200	45.350	46.300	46.279	8,200
2026-05-28	46.100	47.700	45.000	47.250	47.229	12,000
2026-05-27	46.150	46.150	46.100	46.100	46.079	5,000
2026-05-26	45.250	47.500	45.250	47.500	47.479	2,000
2026-05-25	47.000	47.700	46.500	47.500	47.479	16,200
2026-05-22	46.500	47.000	46.500	47.000	46.979	9,001
2026-05-21	46.200	46.950	46.200	46.350	46.329	6,000
2026-05-20	46.150	46.150	46.150	46.150	46.129	1,000
2026-05-19	47.300	47.300	46.050	47.000	46.979	3,000
2026-05-18	46.050	46.050	46.050	46.050	46.029	1,000
2026-05-15	46.600	46.650	46.000	46.000	45.979	5,000
2026-05-14	46.000	46.500	46.000	46.500	46.479	5,000
2026-05-13	46.800	47.700	46.150	46.250	46.229	12,870
2026-05-12	47.900	47.900	47.300	47.300	47.279	3,000
2026-05-11	46.150	48.700	46.150	47.200	47.179	17,000
2026-05-08	47.700	49.000	47.700	47.750	47.729	67,000
2026-05-07	50.000	52.100	49.000	51.800	51.777	53,000
2026-05-06	48.350	49.600	48.350	48.900	48.878	21,000
2026-05-05	49.000	49.500	48.800	49.300	49.278	13,000
2026-05-04	50.300	50.300	49.400	49.400	49.378	4,000
2026-04-30	49.150	49.150	48.850	49.000	48.978	8,000
2026-04-29	49.000	49.800	48.900	49.450	49.428	9,000

← NewerPage 2 of 3 · 126 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.