GameSparcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	55.600	55.600	55.600	55.600	55.575	0
2025-07-29	54.000	58.000	54.000	55.600	55.575	12,172
2025-07-28	55.000	55.700	54.700	54.700	54.675	7,000
2025-07-25	56.900	56.900	55.500	55.500	55.475	6,000
2025-07-24	55.800	56.200	55.800	56.200	56.175	2,200
2025-07-23	54.600	55.800	54.600	55.800	55.775	2,000
2025-07-22	54.500	54.600	54.500	54.600	54.576	5,000
2025-07-21	53.800	54.900	53.800	54.600	54.576	10,000
2025-07-18	53.500	55.000	53.500	53.800	53.776	9,016
2025-07-17	55.600	56.000	54.900	56.000	55.975	3,000
2025-07-16	55.600	55.600	55.600	55.600	55.575	1,000
2025-07-15	55.900	55.900	55.900	55.900	55.875	2,000
2025-07-14	56.000	56.000	56.000	56.000	55.975	0
2025-07-11	56.000	56.000	56.000	56.000	55.975	0
2025-07-10	55.900	56.000	55.900	56.000	55.975	6,010
2025-07-09	57.200	57.200	55.300	56.000	55.975	3,000
2025-07-08	55.500	55.500	55.500	55.500	55.475	0
2025-07-07	55.500	55.500	55.500	55.500	55.475	0
2025-07-04	56.200	56.200	55.500	55.500	55.475	2,000
2025-07-03	55.500	55.500	55.500	55.500	55.475	1,000
2025-07-02	55.800	55.800	55.700	55.700	55.675	2,000
2025-07-01	56.900	56.900	55.800	55.800	53.946	2,000
2025-06-30	57.000	57.000	57.000	57.000	55.106	0
2025-06-27	56.900	57.000	56.900	57.000	55.106	4,000
2025-06-26	59.000	59.000	56.600	56.800	54.913	8,000
2025-06-25	59.400	59.400	59.400	59.400	57.426	0
2025-06-24	56.600	59.400	56.600	59.400	57.426	4,000
2025-06-23	55.800	56.000	55.800	56.000	54.139	2,000
2025-06-20	55.400	55.400	55.400	55.400	53.559	1,000
2025-06-19	55.500	55.800	55.000	55.400	53.559	6,000
2025-06-18	56.100	56.100	56.100	56.100	54.236	1,000
2025-06-17	58.600	58.600	56.100	56.100	54.236	7,000
2025-06-16	57.600	57.600	56.900	56.900	55.009	4,000
2025-06-13	55.600	56.300	55.600	55.700	53.849	9,000
2025-06-12	57.200	58.400	57.200	58.400	56.459	2,019
2025-06-11	57.300	57.300	55.500	56.800	54.913	5,020
2025-06-10	58.400	58.400	56.600	57.400	55.493	11,000
2025-06-09	58.400	58.400	58.400	58.400	56.459	0
2025-06-06	58.400	58.400	58.400	58.400	56.459	1,000
2025-06-05	59.200	59.200	57.300	58.200	56.266	3,000
2025-06-04	58.800	58.900	58.800	58.900	56.943	3,000
2025-06-03	56.000	58.200	56.000	57.000	55.106	4,000
2025-06-02	56.400	56.400	56.400	56.400	54.526	1,002
2025-05-29	58.000	59.000	58.000	58.000	56.073	3,000
2025-05-28	57.500	57.900	57.500	57.500	55.589	3,000
2025-05-27	57.700	58.000	57.000	57.000	55.106	13,000
2025-05-26	57.800	58.000	56.300	58.000	56.073	5,000
2025-05-23	58.000	58.200	57.600	57.800	55.879	6,000
2025-05-22	57.700	59.000	57.700	59.000	57.039	2,000
2025-05-21	59.700	59.700	59.000	59.100	57.136	4,000
2025-05-20	59.600	60.000	58.500	59.600	57.620	53,000
2025-05-19	60.800	60.800	60.800	60.800	58.780	0
2025-05-16	60.000	60.800	60.000	60.800	58.780	5,000
2025-05-15	59.700	60.500	59.700	60.500	58.490	3,000
2025-05-14	61.400	61.400	61.400	61.400	59.360	1,000
2025-05-13	62.500	62.800	60.200	60.500	58.490	40,000
2025-05-12	62.000	62.500	60.800	60.800	58.780	19,470
2025-05-09	60.200	61.300	60.200	60.800	58.780	17,000
2025-05-08	62.500	63.000	61.600	61.800	59.746	34,050
2025-05-07	64.200	65.600	62.100	62.900	60.810	50,010

← NewerPage 6 of 21 · 1,221 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.