GameSparcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	61.000	64.700	61.000	63.500	61.390	48,010
2025-05-05	61.800	61.800	58.600	59.000	57.039	13,040
2025-05-02	62.600	62.900	59.100	60.300	58.296	14,020
2025-04-30	62.200	63.500	62.000	62.000	59.940	32,000
2025-04-29	64.400	64.400	60.200	62.900	60.810	10,000
2025-04-28	61.800	62.600	61.800	62.600	60.520	2,000
2025-04-25	62.600	62.600	60.500	60.500	58.490	15,000
2025-04-24	59.100	60.900	59.100	59.600	57.620	17,000
2025-04-23	58.900	59.900	58.900	59.100	57.136	7,000
2025-04-22	58.700	60.600	57.600	58.900	56.943	21,000
2025-04-21	58.500	61.000	58.500	58.600	56.653	28,000
2025-04-18	53.900	56.300	53.900	56.300	54.429	21,000
2025-04-17	54.900	55.000	52.000	53.900	52.109	22,000
2025-04-16	53.500	56.000	53.500	54.900	53.076	6,000
2025-04-15	52.800	53.500	52.800	53.500	51.722	3,000
2025-04-14	50.100	52.800	50.100	51.100	49.402	6,000
2025-04-11	51.400	52.600	49.800	49.800	48.145	13,000
2025-04-10	51.400	51.400	50.000	51.400	49.692	8,000
2025-04-09	50.100	53.800	46.800	46.800	45.245	54,000
2025-04-08	49.000	52.900	49.000	52.000	50.272	23,050
2025-04-07	54.000	54.000	54.000	54.000	52.206	4,000
2025-04-02	60.000	60.000	60.000	60.000	58.006	1,000
2025-04-01	55.000	58.300	55.000	58.300	56.363	5,000
2025-03-31	60.000	63.200	56.000	56.000	54.139	18,016
2025-03-28	58.200	58.700	57.000	58.000	56.073	8,000
2025-03-27	59.500	59.500	59.500	59.500	57.523	0
2025-03-26	59.500	59.500	59.500	59.500	57.523	0
2025-03-25	60.400	60.400	59.500	59.500	57.523	2,000
2025-03-24	58.000	58.600	58.000	58.400	56.459	4,000
2025-03-21	60.000	60.000	60.000	60.000	58.006	2,000
2025-03-20	63.200	63.200	61.000	61.000	58.973	3,000
2025-03-19	61.500	62.500	61.500	62.000	59.940	13,034
2025-03-18	59.600	61.500	59.600	61.500	59.456	6,000
2025-03-17	57.700	59.600	57.700	59.600	57.620	4,000
2025-03-14	58.200	58.200	58.200	58.200	56.266	1,000
2025-03-13	57.700	57.700	56.600	57.700	55.783	8,000
2025-03-12	59.700	61.200	56.300	58.600	56.653	34,000
2025-03-11	56.600	57.700	56.400	57.700	55.783	8,000
2025-03-10	58.800	58.800	58.400	58.600	56.653	6,015
2025-03-07	60.000	60.000	59.600	59.800	57.813	4,000
2025-03-06	58.600	60.600	58.600	60.600	58.586	4,000
2025-03-05	60.200	60.900	60.100	60.200	58.200	5,000
2025-03-04	60.200	60.200	60.200	60.200	58.200	1,000
2025-03-03	61.700	61.700	61.700	61.700	59.650	2,000
2025-02-27	60.900	60.900	60.900	60.900	58.876	1,000
2025-02-26	62.000	62.000	60.900	60.900	58.876	4,000
2025-02-25	64.300	64.300	60.800	61.400	59.360	7,010
2025-02-24	62.400	62.500	60.900	60.900	58.876	4,050
2025-02-21	60.900	60.900	60.800	60.800	58.780	3,052
2025-02-20	61.100	62.900	60.800	60.900	58.876	12,000
2025-02-19	59.800	61.000	59.800	60.700	58.683	15,000
2025-02-18	60.800	61.500	60.500	60.500	58.490	10,000
2025-02-17	61.400	65.000	61.400	61.500	59.456	39,000
2025-02-14	60.100	60.300	59.300	60.300	58.296	12,050
2025-02-13	60.100	60.100	58.400	59.200	57.233	12,072
2025-02-12	60.800	61.100	59.000	59.000	57.039	27,200
2025-02-11	58.900	62.300	58.500	61.200	59.166	49,000
2025-02-10	56.500	56.800	56.500	56.700	54.816	4,000
2025-02-07	57.900	57.900	56.200	57.000	55.106	7,000
2025-02-06	57.000	57.000	56.600	56.700	54.816	6,050

← NewerPage 7 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.