GameSparcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 48.150 | 48.150 | 46.500 | 46.500 | 46.479 | 22,000 |
| 2026-01-19 | 49.200 | 49.450 | 47.550 | 47.550 | 47.529 | 10,000 |
| 2026-01-16 | 48.600 | 49.400 | 47.800 | 48.600 | 48.578 | 5,000 |
| 2026-01-15 | 48.000 | 48.000 | 48.000 | 48.000 | 47.978 | 2,000 |
| 2026-01-14 | 48.800 | 49.000 | 48.100 | 49.000 | 48.978 | 14,004 |
| 2026-01-13 | 48.600 | 48.600 | 48.000 | 48.600 | 48.578 | 11,298 |
| 2026-01-12 | 49.000 | 49.500 | 47.400 | 47.950 | 47.929 | 8,012 |
| 2026-01-09 | 48.300 | 48.300 | 47.750 | 48.000 | 47.978 | 28,000 |
| 2026-01-08 | 48.100 | 49.400 | 47.000 | 49.400 | 49.378 | 13,000 |
| 2026-01-07 | 47.850 | 47.850 | 47.850 | 47.850 | 47.829 | 3,005 |
| 2026-01-06 | 47.200 | 50.000 | 47.200 | 47.850 | 47.829 | 12,118 |
| 2026-01-05 | 49.700 | 49.700 | 46.200 | 46.750 | 46.729 | 14,000 |
| 2026-01-02 | 49.850 | 49.850 | 49.000 | 49.000 | 48.978 | 2,000 |
| 2025-12-31 | 49.600 | 49.600 | 49.600 | 49.600 | 49.578 | 0 |
| 2025-12-30 | 49.600 | 49.600 | 49.600 | 49.600 | 49.578 | 1,000 |
| 2025-12-29 | 48.600 | 50.600 | 47.700 | 49.100 | 49.078 | 5,000 |
| 2025-12-26 | 50.000 | 53.000 | 49.400 | 49.400 | 49.378 | 8,000 |
| 2025-12-24 | 48.600 | 49.300 | 48.550 | 49.300 | 49.278 | 8,000 |
| 2025-12-23 | 49.550 | 50.100 | 49.550 | 50.100 | 50.078 | 2,000 |
| 2025-12-22 | 49.500 | 49.950 | 48.850 | 48.850 | 48.828 | 9,008 |
| 2025-12-19 | 50.400 | 50.400 | 50.000 | 50.000 | 49.978 | 2,000 |
| 2025-12-18 | 50.100 | 50.100 | 50.100 | 50.100 | 50.078 | 0 |
| 2025-12-17 | 50.100 | 50.100 | 50.100 | 50.100 | 50.078 | 1,000 |
| 2025-12-16 | 50.900 | 50.900 | 49.800 | 50.100 | 50.078 | 6,000 |
| 2025-12-15 | 51.000 | 51.000 | 48.500 | 49.800 | 49.778 | 9,000 |
| 2025-12-12 | 50.900 | 50.900 | 50.000 | 50.300 | 50.277 | 13,000 |
| 2025-12-11 | 51.200 | 51.200 | 49.600 | 50.300 | 50.277 | 7,000 |
| 2025-12-10 | 50.000 | 51.000 | 49.600 | 50.600 | 50.577 | 11,000 |
| 2025-12-09 | 49.300 | 51.800 | 49.300 | 50.000 | 49.978 | 23,000 |
| 2025-12-08 | 51.000 | 51.000 | 48.600 | 48.600 | 48.578 | 5,000 |
| 2025-12-05 | 49.600 | 51.800 | 49.600 | 51.700 | 51.677 | 32,010 |
| 2025-12-04 | 46.650 | 49.150 | 46.650 | 49.100 | 49.078 | 25,000 |
| 2025-12-03 | 44.000 | 47.950 | 44.000 | 47.750 | 47.729 | 22,000 |
| 2025-12-02 | 44.000 | 44.000 | 44.000 | 44.000 | 43.980 | 1,000 |
| 2025-12-01 | 44.000 | 44.600 | 43.000 | 44.000 | 43.980 | 23,000 |
| 2025-11-28 | 45.000 | 45.450 | 44.550 | 44.550 | 44.530 | 6,000 |
| 2025-11-27 | 44.000 | 44.000 | 44.000 | 44.000 | 43.980 | 1,000 |
| 2025-11-26 | 43.000 | 44.000 | 42.900 | 43.400 | 43.381 | 24,000 |
| 2025-11-25 | 43.800 | 43.800 | 43.000 | 43.750 | 43.730 | 7,000 |
| 2025-11-24 | 44.000 | 44.000 | 44.000 | 44.000 | 43.980 | 1,000 |
| 2025-11-21 | 45.000 | 45.000 | 43.500 | 43.500 | 43.481 | 4,000 |
| 2025-11-20 | 43.500 | 43.500 | 43.500 | 43.500 | 43.481 | 1,000 |
| 2025-11-19 | 44.500 | 44.600 | 43.950 | 44.600 | 44.580 | 19,000 |
| 2025-11-18 | 42.550 | 43.500 | 42.550 | 43.500 | 43.481 | 5,000 |
| 2025-11-17 | 44.450 | 44.450 | 42.900 | 42.900 | 42.881 | 7,000 |
| 2025-11-14 | 44.500 | 44.500 | 43.750 | 43.750 | 43.730 | 4,000 |
| 2025-11-13 | 44.950 | 44.950 | 44.550 | 44.550 | 44.530 | 2,000 |
| 2025-11-12 | 44.550 | 45.600 | 44.550 | 45.600 | 45.580 | 2,000 |
| 2025-11-11 | 45.950 | 46.000 | 45.950 | 46.000 | 45.979 | 2,000 |
| 2025-11-10 | 46.800 | 46.800 | 45.350 | 45.750 | 45.729 | 11,000 |
| 2025-11-07 | 43.900 | 44.600 | 43.850 | 44.050 | 44.030 | 15,000 |
| 2025-11-06 | 46.500 | 46.500 | 43.000 | 43.200 | 43.181 | 52,000 |
| 2025-11-05 | 46.450 | 46.500 | 46.450 | 46.500 | 46.479 | 2,000 |
| 2025-11-04 | 46.200 | 47.950 | 46.200 | 47.950 | 47.929 | 5,000 |
| 2025-11-03 | 47.500 | 47.500 | 46.200 | 46.200 | 46.179 | 10,000 |
| 2025-10-31 | 47.900 | 47.900 | 47.900 | 47.900 | 47.879 | 1,051 |
| 2025-10-30 | 47.950 | 47.950 | 47.600 | 47.600 | 47.579 | 6,000 |
| 2025-10-29 | 46.950 | 47.900 | 46.900 | 47.900 | 47.879 | 12,000 |
| 2025-10-28 | 46.750 | 46.750 | 46.750 | 46.750 | 46.729 | 0 |
| 2025-10-27 | 47.400 | 47.450 | 46.750 | 46.750 | 46.729 | 9,000 |
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.