GameSparcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	47.950	47.950	47.150	47.450	47.429	7,000
2025-10-22	48.000	48.000	48.000	48.000	47.978	11,000
2025-10-21	48.150	48.350	48.150	48.250	48.228	6,000
2025-10-20	49.000	49.000	49.000	49.000	48.978	0
2025-10-17	48.950	49.000	48.950	49.000	48.978	4,000
2025-10-16	50.200	50.200	48.850	49.800	49.778	13,000
2025-10-15	49.200	49.500	49.000	49.500	49.478	5,000
2025-10-14	48.500	49.050	48.500	49.000	48.978	8,000
2025-10-13	48.500	48.550	47.500	48.000	47.978	9,000
2025-10-09	49.900	49.900	48.750	48.750	48.728	15,000
2025-10-08	48.300	48.500	47.700	48.100	48.078	15,000
2025-10-07	50.800	50.800	47.350	48.350	48.328	10,000
2025-10-03	46.650	47.500	46.650	47.300	47.279	13,000
2025-10-02	49.750	49.800	47.550	47.550	47.529	23,000
2025-10-01	48.900	49.000	48.050	48.050	48.028	13,000
2025-09-30	48.000	48.050	48.000	48.050	48.028	8,000
2025-09-29	48.050	48.050	48.050	48.050	48.028	0
2025-09-26	48.150	48.150	48.000	48.050	48.028	4,011
2025-09-25	49.950	49.950	49.950	49.950	49.928	1,000
2025-09-24	49.950	49.950	49.950	49.950	49.928	0
2025-09-23	49.950	49.950	49.950	49.950	49.928	1,000
2025-09-22	49.950	49.950	49.950	49.950	49.928	1,000
2025-09-19	50.400	50.400	49.500	49.500	49.478	16,000
2025-09-18	49.500	49.500	49.500	49.500	49.478	1,000
2025-09-17	49.950	49.950	48.950	48.950	48.928	2,000
2025-09-16	49.950	49.950	49.950	49.950	49.928	1,000
2025-09-15	48.600	48.600	48.600	48.600	48.578	6,000
2025-09-12	48.200	49.000	48.200	48.400	48.378	19,000
2025-09-11	50.100	50.100	50.100	50.100	50.078	0
2025-09-10	50.800	52.800	50.100	50.100	50.078	11,000
2025-09-09	49.200	49.200	49.200	49.200	49.178	0
2025-09-08	49.200	49.200	49.200	49.200	49.178	0
2025-09-05	49.200	49.200	49.200	49.200	49.178	1,014
2025-09-04	50.500	50.500	50.500	50.500	50.477	0
2025-09-03	50.500	50.500	50.500	50.500	50.477	1,000
2025-09-02	49.100	52.500	49.100	50.500	50.477	6,000
2025-09-01	50.000	50.000	50.000	50.000	49.978	1,000
2025-08-29	53.900	53.900	50.200	50.500	50.477	10,000
2025-08-28	50.000	50.000	50.000	50.000	49.978	0
2025-08-27	47.500	51.000	47.050	50.000	49.978	42,000
2025-08-26	47.550	48.750	47.300	47.550	47.529	14,000
2025-08-25	48.500	48.500	48.500	48.500	48.478	1,000
2025-08-22	50.500	50.500	49.000	49.000	48.978	5,000
2025-08-21	49.750	49.750	49.000	49.700	49.678	3,115
2025-08-20	47.050	48.950	47.050	47.650	47.629	13,000
2025-08-19	48.500	48.600	48.000	48.000	47.978	18,000
2025-08-18	49.450	49.500	48.150	48.900	48.878	9,000
2025-08-15	50.000	50.000	49.250	49.550	49.528	21,000
2025-08-14	49.750	49.900	49.750	49.900	49.878	7,000
2025-08-13	51.800	51.800	50.000	50.000	49.978	10,000
2025-08-12	50.300	50.300	49.300	50.100	50.078	19,020
2025-08-11	56.000	56.000	50.700	51.500	51.477	29,000
2025-08-08	53.100	54.900	52.900	54.400	54.376	9,000
2025-08-07	55.600	55.600	55.600	55.600	55.575	1,000
2025-08-06	56.100	56.100	56.100	56.100	56.075	0
2025-08-05	55.800	56.100	55.800	56.100	56.075	2,000
2025-08-04	54.800	54.800	54.800	54.800	54.775	0
2025-08-01	54.900	54.900	54.900	54.900	54.875	0
2025-07-31	55.500	55.500	54.900	54.900	54.875	12,000
2025-07-30	55.600	55.600	55.600	55.600	55.575	0

← NewerPage 5 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.