GameSparcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	51.000	51.000	48.700	49.000	48.978	16,000
2026-04-27	50.200	50.200	49.000	49.300	49.278	55,000
2026-04-24	53.000	53.500	50.100	50.600	50.577	33,000
2026-04-23	51.800	52.000	51.000	51.700	51.677	41,002
2026-04-22	51.200	52.000	51.000	52.000	51.977	6,000
2026-04-21	51.500	52.700	51.500	52.700	52.676	2,000
2026-04-20	52.800	54.100	52.800	53.200	53.176	13,000
2026-04-17	50.800	51.400	50.800	51.400	51.377	5,000
2026-04-16	50.500	50.800	50.500	50.800	50.777	3,000
2026-04-15	52.300	52.300	51.200	51.600	51.577	9,000
2026-04-14	52.000	52.100	51.800	52.000	51.977	24,000
2026-04-13	53.300	53.300	52.000	52.400	52.377	17,001
2026-04-10	54.100	54.100	53.300	53.300	53.276	5,002
2026-04-09	54.300	54.300	54.300	54.300	54.276	3,020
2026-04-08	54.000	55.000	53.900	53.900	53.876	18,000
2026-04-07	55.000	55.200	55.000	55.100	55.075	7,000
2026-04-02	56.000	56.000	55.000	55.000	54.975	4,000
2026-04-01	57.000	57.000	56.000	56.000	55.975	4,016
2026-03-31	57.500	57.500	55.500	55.800	55.775	11,000
2026-03-30	55.600	57.000	55.600	57.000	56.974	26,000
2026-03-27	56.400	58.000	55.900	56.600	56.575	39,000
2026-03-26	57.300	57.300	56.300	56.300	56.275	8,000
2026-03-25	57.400	57.800	56.200	56.800	56.775	43,005
2026-03-24	57.200	58.500	55.800	56.800	56.775	37,000
2026-03-23	55.200	57.500	55.000	56.500	56.475	66,000
2026-03-20	52.700	57.200	52.300	54.600	54.576	287,492
2026-03-19	47.500	52.000	47.500	52.000	51.977	91,000
2026-03-18	45.500	47.350	45.000	47.350	47.329	20,100
2026-03-17	47.000	47.000	45.500	45.500	45.480	8,000
2026-03-16	48.600	48.600	46.200	46.200	46.179	12,030
2026-03-13	48.450	48.450	48.450	48.450	48.428	1,000
2026-03-12	48.450	50.000	48.250	49.250	49.228	10,000
2026-03-11	50.000	50.000	49.000	49.850	49.828	18,000
2026-03-10	50.700	52.000	49.300	49.300	49.278	14,000
2026-03-09	51.500	51.700	51.500	51.500	51.477	41,000
2026-03-06	50.000	51.500	50.000	51.500	51.477	17,000
2026-03-05	51.000	51.500	51.000	51.500	51.477	75,001
2026-03-04	51.500	51.500	51.000	51.100	51.077	177,000
2026-03-03	52.300	52.400	51.500	51.500	51.477	113,000
2026-03-02	52.900	53.100	52.600	52.700	52.676	70,000
2026-02-26	54.500	54.500	53.100	53.100	53.076	52,001
2026-02-25	53.000	53.700	53.000	53.700	53.676	57,000
2026-02-24	54.400	54.500	53.000	53.500	53.476	62,000
2026-02-23	54.900	54.900	53.000	53.500	53.476	37,000
2026-02-11	53.300	54.000	53.000	53.300	53.276	33,000
2026-02-10	54.800	54.800	52.800	53.300	53.276	21,000
2026-02-09	51.200	54.100	51.200	54.100	54.076	48,004
2026-02-06	52.400	52.400	51.500	52.000	51.977	56,000
2026-02-05	51.500	52.500	51.500	52.500	52.476	45,000
2026-02-04	51.200	51.500	51.000	51.500	51.477	41,000
2026-02-03	51.200	52.100	50.800	51.200	51.177	43,000
2026-02-02	50.200	50.600	50.000	50.600	50.577	71,004
2026-01-30	50.000	50.700	49.800	50.200	50.177	52,001
2026-01-29	49.650	51.200	49.500	50.100	50.078	53,000
2026-01-28	48.800	51.500	48.800	50.300	50.277	172,208
2026-01-27	46.900	47.950	46.450	46.900	46.879	35,803
2026-01-26	47.150	47.150	46.850	46.900	46.879	15,000
2026-01-23	47.150	47.250	47.150	47.150	47.129	7,000
2026-01-22	47.800	47.800	46.800	47.150	47.129	11,000
2026-01-21	47.650	47.700	47.150	47.150	47.129	8,000

← NewerPage 3 of 21 · 1,220 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.