GameSparcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	50.900	50.900	46.000	50.000	47.534	106,000
2023-05-11	54.400	54.400	47.850	50.500	48.010	132,000
2023-05-10	45.700	50.200	45.500	50.200	47.724	175,000
2023-05-09	43.000	45.700	43.000	45.700	43.446	9,000
2023-05-08	44.850	44.850	44.500	44.500	42.305	8,000
2023-05-05	47.000	47.000	44.850	44.850	42.638	9,000
2023-05-04	46.000	46.800	45.500	45.500	43.256	9,000
2023-05-03	44.500	47.400	44.500	46.450	44.159	27,000
2023-05-02	44.500	44.500	44.400	44.500	42.305	9,000
2023-04-28	44.700	44.800	44.600	44.600	42.401	7,000
2023-04-27	44.650	44.700	44.650	44.700	42.496	2,000
2023-04-26	44.700	44.800	44.650	44.650	42.448	6,000
2023-04-25	44.600	44.800	44.600	44.600	42.401	11,000
2023-04-24	44.850	44.900	44.750	44.900	42.686	16,000
2023-04-21	45.400	45.400	44.800	44.900	42.686	8,000
2023-04-20	45.200	45.200	45.200	45.200	42.971	1,000
2023-04-19	45.600	46.000	45.500	45.500	43.256	7,000
2023-04-18	45.500	45.600	45.500	45.500	43.256	7,000
2023-04-17	45.000	45.200	45.000	45.200	42.971	8,000
2023-04-14	45.100	45.200	45.100	45.200	42.971	3,000
2023-04-13	45.100	45.100	45.100	45.100	42.876	0
2023-04-12	45.100	45.400	45.100	45.100	42.876	5,000
2023-04-11	45.400	45.400	45.000	45.000	42.781	2,000
2023-04-10	45.000	45.400	45.000	45.400	43.161	6,000
2023-04-07	45.500	45.600	45.500	45.600	43.351	4,000
2023-04-06	45.500	45.500	45.500	45.500	43.256	4,000
2023-03-31	45.300	45.600	45.300	45.600	43.351	3,000
2023-03-30	45.400	45.400	45.150	45.200	42.971	4,000
2023-03-29	45.800	45.800	45.800	45.800	43.541	0
2023-03-28	45.800	45.800	45.800	45.800	43.541	1,000
2023-03-27	45.900	46.000	45.900	46.000	43.731	2,000
2023-03-24	45.800	45.800	45.800	45.800	43.541	0
2023-03-23	45.000	45.800	45.000	45.800	43.541	2,000
2023-03-22	45.300	45.300	45.300	45.300	43.066	0
2023-03-21	45.500	45.600	45.000	45.300	43.066	11,000
2023-03-20	47.200	47.200	45.500	45.550	43.304	15,000
2023-03-17	46.000	46.000	46.000	46.000	43.731	1,000
2023-03-16	44.500	44.500	44.500	44.500	42.305	1,000
2023-03-15	45.650	45.650	45.650	45.650	43.399	1,000
2023-03-14	44.550	44.550	44.550	44.550	42.353	1,000
2023-03-13	45.500	45.500	45.500	45.500	43.256	1,000
2023-03-10	45.050	45.650	45.050	45.650	43.399	4,000
2023-03-09	45.950	46.300	45.950	46.300	44.017	2,000
2023-03-08	45.550	45.950	45.550	45.950	43.684	2,000
2023-03-07	45.800	46.000	45.550	45.550	43.304	5,000
2023-03-06	44.400	45.500	44.400	45.500	43.256	4,000
2023-03-03	43.700	44.150	43.700	44.150	41.973	11,000
2023-03-02	43.700	43.700	43.700	43.700	41.545	0
2023-03-01	43.700	43.700	43.700	43.700	41.545	2,000
2023-02-24	43.500	43.800	43.500	43.700	41.545	7,000
2023-02-23	43.900	44.400	43.900	44.400	42.210	4,000
2023-02-22	43.500	43.600	43.500	43.600	41.450	3,000
2023-02-21	43.500	43.500	43.500	43.500	41.355	2,000
2023-02-20	43.500	43.500	43.150	43.500	41.355	4,000
2023-02-17	44.100	44.100	43.500	43.500	41.355	9,000
2023-02-16	44.000	44.100	44.000	44.100	41.925	3,000
2023-02-15	43.800	43.800	43.800	43.800	41.640	1,000
2023-02-14	43.650	43.650	43.600	43.600	41.450	4,000
2023-02-13	43.650	43.650	43.650	43.650	41.497	1,000
2023-02-10	43.500	43.500	43.300	43.300	41.165	2,000

← NewerPage 15 of 21 · 1,216 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.