GameSparcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	56.700	58.000	56.300	56.700	54.816	39,200
2025-02-04	58.000	58.000	58.000	58.000	56.073	1,000
2025-02-03	56.500	56.500	56.500	56.500	54.623	1,050
2025-01-22	61.800	61.800	58.400	58.500	56.556	4,000
2025-01-21	60.000	60.000	60.000	60.000	58.006	2,000
2025-01-20	59.000	59.400	59.000	59.400	57.426	2,000
2025-01-17	59.600	59.600	57.700	58.300	56.363	4,000
2025-01-16	55.700	58.900	55.700	58.500	56.556	4,000
2025-01-15	56.100	56.100	55.600	55.600	53.752	2,000
2025-01-14	56.100	56.100	56.100	56.100	54.236	0
2025-01-13	56.100	56.100	56.100	56.100	54.236	1,000
2025-01-10	58.300	58.300	55.000	56.400	54.526	14,000
2025-01-09	57.200	57.200	56.300	56.700	54.816	7,000
2025-01-08	57.300	57.300	57.200	57.200	55.299	3,000
2025-01-07	58.000	58.000	57.800	57.800	55.879	11,000
2025-01-06	58.400	59.600	58.100	58.600	56.653	9,000
2025-01-03	58.400	58.400	58.400	58.400	56.459	2,000
2025-01-02	58.400	58.400	58.400	58.400	56.459	0
2024-12-31	57.000	59.200	57.000	58.400	56.459	6,000
2024-12-30	61.600	61.600	58.500	58.800	56.846	18,000
2024-12-27	64.500	64.500	59.900	59.900	57.910	8,000
2024-12-26	60.500	60.500	60.500	60.500	58.490	0
2024-12-25	57.700	60.500	57.700	60.500	58.490	8,000
2024-12-24	57.300	57.300	57.300	57.300	55.396	0
2024-12-23	59.500	59.500	57.000	57.300	55.396	11,000
2024-12-20	57.400	58.500	55.700	55.700	53.849	16,000
2024-12-19	58.900	58.900	57.400	57.400	55.493	14,000
2024-12-18	60.600	60.600	59.400	59.400	57.426	12,000
2024-12-17	59.500	60.100	59.400	60.100	58.103	4,000
2024-12-16	60.100	60.600	59.000	59.000	57.039	10,000
2024-12-13	59.800	60.400	59.100	60.100	58.103	24,000
2024-12-12	62.100	62.100	60.600	60.800	58.780	36,000
2024-12-11	65.200	65.200	62.000	62.700	60.617	31,000
2024-12-10	63.300	66.100	63.000	63.000	60.907	37,000
2024-12-09	68.000	68.300	63.300	63.300	61.197	80,000
2024-12-06	72.000	72.000	69.300	69.500	67.191	144,000
2024-12-05	75.000	75.500	69.000	72.800	70.381	395,000
2024-12-04	68.500	71.300	66.500	71.300	68.931	520,000
2024-12-03	63.000	64.900	62.100	64.900	62.743	273,000
2024-12-02	54.000	59.000	54.000	59.000	57.039	29,000
2024-11-29	53.700	53.700	53.700	53.700	51.916	4,000
2024-11-28	53.900	53.900	53.900	53.900	52.109	1,000
2024-11-27	55.000	55.000	55.000	55.000	53.172	0
2024-11-26	55.200	55.200	54.800	55.000	53.172	7,000
2024-11-25	55.200	55.200	55.200	55.200	53.366	4,000
2024-11-22	55.300	56.000	55.300	56.000	54.139	2,000
2024-11-21	56.000	56.000	55.600	55.600	53.752	2,000
2024-11-20	56.000	56.000	56.000	56.000	54.139	1,038
2024-11-19	59.100	59.100	56.800	56.800	54.913	10,000
2024-11-18	55.700	57.600	55.700	57.600	55.686	3,000
2024-11-15	54.700	54.700	54.600	54.600	52.786	1,000
2024-11-14	55.600	57.700	55.600	56.200	54.333	4,000
2024-11-13	55.800	55.800	55.200	55.200	53.366	2,000
2024-11-12	55.300	62.000	55.300	62.000	59.940	6,000
2024-11-11	56.400	56.400	56.400	56.400	54.526	1,000
2024-11-08	57.700	57.700	56.100	56.400	54.526	5,000
2024-11-07	58.500	58.500	58.500	58.500	56.556	1,000
2024-11-06	55.400	55.400	55.400	55.400	53.559	1,000
2024-11-05	54.600	55.100	54.600	55.100	53.269	2,000
2024-11-04	55.500	55.500	55.500	55.500	53.656	1,000

← NewerPage 8 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.