GameSparcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	44.000	44.000	44.000	44.000	41.830	0
2023-02-08	44.000	44.000	44.000	44.000	41.830	0
2023-02-07	43.750	44.000	43.750	44.000	41.830	2,000
2023-02-06	43.800	43.800	43.400	43.750	41.592	4,000
2023-02-03	44.800	45.000	44.350	44.500	42.305	9,000
2023-02-02	44.550	44.700	44.500	44.600	42.401	10,000
2023-02-01	44.750	45.200	44.750	45.000	42.781	6,000
2023-01-31	45.050	45.600	45.000	45.050	42.828	11,000
2023-01-30	44.500	45.000	44.500	44.950	42.733	2,000
2023-01-17	45.150	45.150	45.150	45.150	42.923	0
2023-01-16	45.150	45.150	45.150	45.150	42.923	1,000
2023-01-13	45.000	45.000	45.000	45.000	42.781	1,000
2023-01-12	45.100	45.100	45.100	45.100	42.876	1,000
2023-01-11	45.300	45.300	45.300	45.300	43.066	0
2023-01-10	45.000	45.300	45.000	45.300	43.066	3,000
2023-01-09	45.100	45.100	45.100	45.100	42.876	1,000
2023-01-06	44.700	44.700	44.700	44.700	42.496	1,000
2023-01-05	45.500	45.500	45.500	45.500	43.256	0
2023-01-04	45.900	45.900	45.500	45.500	43.256	3,000
2023-01-03	46.200	46.200	46.200	46.200	43.922	0
2022-12-30	46.200	46.200	46.200	46.200	43.922	1,000
2022-12-29	45.150	46.200	44.800	44.800	42.591	8,000
2022-12-28	45.800	46.500	45.800	46.500	44.207	3,000
2022-12-27	47.150	47.150	47.150	47.150	44.825	1,000
2022-12-26	44.650	46.900	44.650	46.900	44.587	6,000
2022-12-23	45.450	45.450	45.450	45.450	43.209	1,000
2022-12-22	47.000	47.000	47.000	47.000	44.682	0
2022-12-21	47.000	47.000	47.000	47.000	44.682	0
2022-12-20	47.000	47.000	47.000	47.000	44.682	0
2022-12-19	46.000	47.000	46.000	47.000	44.682	3,000
2022-12-16	47.000	49.800	45.700	49.800	47.344	9,000
2022-12-15	47.500	47.500	47.350	47.350	45.015	3,000
2022-12-14	48.800	48.800	48.800	48.800	46.393	0
2022-12-13	48.800	48.800	48.800	48.800	46.393	0
2022-12-12	48.800	48.800	48.800	48.800	46.393	1,000
2022-12-09	48.500	48.500	48.500	48.500	46.108	1,000
2022-12-08	48.150	48.150	48.150	48.150	45.775	0
2022-12-07	48.650	49.000	48.150	48.150	45.775	8,000
2022-12-06	51.800	51.800	47.850	50.300	47.819	20,000
2022-12-05	47.700	49.350	47.600	49.350	46.916	21,000
2022-12-02	44.900	44.900	44.900	44.900	42.686	0
2022-12-01	44.900	44.900	44.900	44.900	42.686	1,000
2022-11-30	42.700	45.800	42.550	45.800	43.541	15,000
2022-11-29	43.000	43.000	43.000	43.000	40.879	0
2022-11-28	42.400	43.000	42.400	43.000	40.879	3,000
2022-11-25	44.000	44.000	44.000	44.000	41.830	0
2022-11-24	44.000	44.000	44.000	44.000	41.830	1,000
2022-11-23	43.800	48.150	43.800	48.150	45.775	5,000
2022-11-22	43.800	43.800	43.800	43.800	41.640	0
2022-11-21	43.800	43.800	43.800	43.800	41.640	0
2022-11-18	43.800	43.800	43.800	43.800	41.640	0
2022-11-17	43.800	43.800	43.800	43.800	41.640	0
2022-11-16	43.800	43.800	43.800	43.800	41.640	0
2022-11-15	44.000	44.000	43.800	43.800	41.640	3,000
2022-11-14	45.700	45.700	44.000	44.000	41.830	3,000
2022-11-11	43.450	43.450	43.450	43.450	41.307	0
2022-11-10	43.450	43.450	43.450	43.450	41.307	0
2022-11-09	43.000	43.450	43.000	43.450	41.307	2,000
2022-11-08	43.000	43.000	43.000	43.000	40.879	1,000
2022-11-07	41.500	41.700	41.500	41.700	39.644	2,000

← NewerPage 16 of 21 · 1,222 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.