GameSparcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	54.000	55.500	54.000	54.600	52.786	16,000
2024-10-30	55.600	55.600	54.800	54.800	52.979	12,000
2024-10-29	55.600	55.600	55.600	55.600	53.752	0
2024-10-28	57.500	57.500	55.400	55.600	53.752	39,000
2024-10-25	57.600	57.600	57.600	57.600	55.686	0
2024-10-24	58.200	58.200	57.500	57.600	55.686	17,000
2024-10-23	58.000	58.000	58.000	58.000	56.073	8,000
2024-10-22	58.000	58.000	58.000	58.000	56.073	0
2024-10-21	58.000	58.000	58.000	58.000	56.073	1,000
2024-10-18	58.000	58.000	57.200	58.000	56.073	14,000
2024-10-17	58.400	58.400	58.400	58.400	56.459	0
2024-10-16	58.400	58.400	58.400	58.400	56.459	1,000
2024-10-15	58.400	58.400	58.400	58.400	56.459	0
2024-10-14	58.300	58.400	57.600	58.400	56.459	8,000
2024-10-11	59.000	59.000	58.500	58.500	56.556	6,000
2024-10-09	59.600	59.600	58.500	58.900	56.943	23,000
2024-10-08	59.600	59.600	59.600	59.600	57.620	1,000
2024-10-07	59.600	59.600	59.600	59.600	57.620	0
2024-10-04	59.600	59.600	59.600	59.600	57.620	2,000
2024-10-01	59.600	59.600	59.600	59.600	57.620	1,000
2024-09-30	59.900	59.900	59.900	59.900	57.910	2,000
2024-09-27	61.100	61.100	61.100	61.100	59.070	1,000
2024-09-26	59.700	60.000	59.500	59.500	57.523	9,000
2024-09-25	59.600	59.700	59.600	59.700	57.716	4,000
2024-09-24	60.100	60.100	60.000	60.000	58.006	10,000
2024-09-23	60.500	60.600	60.400	60.500	58.490	16,000
2024-09-20	63.200	63.200	61.000	61.000	58.973	2,000
2024-09-19	61.400	61.400	60.800	60.900	58.876	5,000
2024-09-18	62.100	62.100	61.300	61.300	59.263	8,000
2024-09-16	63.000	63.000	62.600	62.600	60.520	3,000
2024-09-13	63.000	63.600	62.100	63.500	61.390	16,000
2024-09-12	61.700	63.500	61.600	62.900	60.810	19,000
2024-09-11	61.600	61.600	61.600	61.600	59.553	0
2024-09-10	62.200	62.200	60.700	61.600	59.553	16,000
2024-09-09	62.400	62.400	62.400	62.400	60.326	0
2024-09-06	62.000	63.400	62.000	62.400	60.326	16,000
2024-09-05	63.200	64.400	62.400	62.400	60.326	9,000
2024-09-04	61.500	63.200	61.100	63.200	61.100	16,000
2024-09-03	61.100	62.700	61.100	61.800	59.746	8,000
2024-09-02	60.500	62.900	60.500	61.100	59.070	14,000
2024-08-30	61.500	62.700	61.500	62.600	60.520	12,000
2024-08-29	61.100	61.100	61.100	61.100	59.070	0
2024-08-28	62.000	62.000	61.100	61.100	59.070	11,000
2024-08-27	60.600	63.200	60.600	62.800	60.713	8,000
2024-08-26	62.300	62.900	61.600	61.600	59.553	17,000
2024-08-23	64.400	64.400	63.400	63.400	61.293	2,000
2024-08-22	62.300	62.300	62.300	62.300	60.230	2,000
2024-08-21	62.200	63.100	61.700	62.000	59.940	13,000
2024-08-20	64.800	64.800	63.300	63.300	61.197	4,000
2024-08-19	62.300	64.800	62.300	64.800	62.647	3,000
2024-08-16	64.500	64.500	63.500	63.500	61.390	19,000
2024-08-15	64.900	65.900	63.900	64.000	61.873	25,000
2024-08-14	64.300	66.000	64.300	64.700	62.550	43,000
2024-08-13	61.100	66.000	61.100	64.300	62.163	89,000
2024-08-12	62.200	62.200	61.700	61.700	59.650	13,000
2024-08-09	60.100	64.500	60.100	61.700	59.650	22,000
2024-08-08	59.600	61.000	59.400	59.600	57.620	31,000
2024-08-07	61.900	64.500	61.900	62.000	59.940	35,000
2024-08-06	65.700	65.700	61.500	61.900	59.843	153,000
2024-08-05	60.200	61.500	59.500	59.800	57.813	32,000

← NewerPage 9 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.