GameSparcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	36.600	37.650	36.600	37.650	37.650	2,173
2026-10-19	37.500	37.750	36.500	37.750	37.750	4,000
2026-10-16	39.250	40.500	37.500	37.700	37.700	16,735
2026-10-15	37.500	38.050	37.500	38.050	38.050	2,000
2026-10-14	38.500	38.500	38.500	38.500	38.500	2,000
2026-10-13	38.250	38.250	38.250	38.250	38.250	0
2026-10-12	38.000	38.250	37.650	38.250	38.250	4,000
2026-10-08	38.400	38.600	38.150	38.150	38.150	9,014
2026-10-07	39.100	40.200	39.000	39.600	39.600	10,000
2026-10-06	40.000	40.000	40.000	40.000	40.000	2,000
2026-10-05	39.600	39.600	39.500	39.500	39.500	3,000
2026-10-02	40.900	40.900	39.800	40.000	40.000	5,000
2026-10-01	40.250	40.250	39.900	39.900	39.900	4,009
2026-09-30	40.250	40.500	40.250	40.500	40.500	8,000
2026-09-29	41.000	41.000	41.000	41.000	41.000	0
2026-09-24	41.000	41.000	41.000	41.000	41.000	5,000
2026-09-23	41.000	41.000	40.650	41.000	41.000	10,748
2026-09-22	41.400	41.400	40.550	41.100	41.100	8,000
2026-09-21	41.750	41.750	41.150	41.400	41.400	12,000
2026-09-18	42.050	42.300	41.600	41.850	41.850	5,000
2026-09-17	44.050	44.050	41.600	42.450	42.450	24,000
2026-09-16	42.850	44.300	42.600	42.600	42.600	22,000
2026-09-15	44.300	44.300	44.300	44.300	44.300	1,000
2026-09-14	44.300	44.300	43.000	43.100	43.100	10,000
2026-09-11	42.850	42.850	42.850	42.850	42.850	1,000
2026-09-10	44.450	44.450	42.250	43.500	43.500	4,000
2026-09-09	43.200	43.200	43.200	43.200	43.200	0
2026-09-08	44.000	44.000	43.200	43.200	43.200	2,000
2026-09-07	44.950	44.950	43.500	43.500	43.500	9,095
2026-09-04	43.300	44.100	43.300	43.750	43.750	7,000
2026-09-03	45.000	45.000	45.000	45.000	45.000	1,000
2026-09-02	44.000	44.150	43.650	43.650	43.650	12,425
2026-09-01	45.400	45.400	44.150	44.150	44.150	18,320
2026-08-31	44.500	44.500	44.500	44.500	44.500	0
2026-08-28	44.500	44.500	44.500	44.500	44.500	0
2026-08-27	45.000	45.000	44.000	44.500	44.500	68,000
2026-08-26	44.250	45.400	44.250	45.400	45.400	4,000
2026-08-25	44.000	44.300	44.000	44.300	44.300	2,000
2026-08-24	44.950	44.950	44.850	44.850	44.850	2,000
2026-08-21	45.150	45.150	44.450	44.450	44.450	2,000
2026-08-20	46.000	46.000	44.050	44.050	44.050	10,000
2026-08-19	45.350	45.700	45.350	45.700	45.700	2,695
2026-08-18	43.650	43.850	43.650	43.850	43.850	3,000
2026-08-17	44.250	44.400	44.000	44.000	44.000	5,000
2026-08-14	45.700	45.700	44.550	44.550	44.550	8,000
2026-08-13	46.350	46.350	46.350	46.350	46.350	1,000
2026-08-12	46.400	46.400	46.400	46.400	46.400	1,000
2026-08-11	47.550	47.550	45.750	45.900	45.900	10,000
2026-08-10	47.000	47.600	46.800	47.500	47.500	8,000
2026-08-07	47.550	47.550	47.000	47.300	47.300	10,000
2026-08-06	47.200	48.750	47.100	48.750	48.750	4,000
2026-08-05	47.300	47.550	47.200	47.550	47.550	11,000
2026-08-04	47.300	47.300	47.200	47.300	47.300	4,000
2026-08-03	47.000	47.400	47.000	47.200	47.200	14,000
2026-07-31	47.300	47.500	47.300	47.500	47.500	5,000
2026-07-30	47.200	47.200	47.200	47.200	47.200	5,000
2026-07-29	47.250	47.900	47.100	47.900	47.900	9,000
2026-07-28	47.900	47.900	47.600	47.700	47.700	8,000
2026-07-27	48.200	48.200	47.500	48.150	48.150	5,000
2026-07-24	47.250	48.200	47.100	48.200	48.200	5,000

Page 1 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.