GameSparcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	41.400	41.400	41.000	41.000	38.978	2,000
2022-11-03	40.550	41.000	40.250	41.000	38.978	4,000
2022-11-02	42.000	42.000	41.200	41.200	39.168	3,000
2022-11-01	41.800	41.800	41.800	41.800	39.739	0
2022-10-31	41.100	41.800	41.100	41.800	39.739	9,000
2022-10-28	41.500	42.000	41.500	42.000	39.929	2,000
2022-10-27	42.000	42.000	42.000	42.000	39.929	0
2022-10-26	42.000	42.000	42.000	42.000	39.929	0
2022-10-25	42.000	42.000	42.000	42.000	39.929	0
2022-10-24	42.000	42.000	42.000	42.000	39.929	0
2022-10-21	42.000	42.000	42.000	42.000	39.929	1,000
2022-10-20	41.400	42.800	41.400	42.800	40.689	3,000
2022-10-19	42.400	43.200	42.400	43.200	41.070	4,000
2022-10-18	42.600	43.900	42.600	43.900	41.735	6,000
2022-10-17	43.000	43.600	42.750	42.750	40.642	13,000
2022-10-14	44.100	44.500	44.100	44.250	42.068	8,000
2022-10-13	44.700	45.300	44.000	44.000	41.830	13,000
2022-10-12	46.500	46.500	46.300	46.300	44.017	3,000
2022-10-11	46.300	46.300	46.300	46.300	44.017	1,000
2022-10-07	45.850	46.550	45.850	46.550	44.254	9,000
2022-10-06	46.000	46.500	45.850	45.850	43.589	12,000
2022-10-05	46.000	46.500	46.000	46.500	44.207	7,000
2022-10-04	45.800	45.800	45.800	45.800	43.541	1,000
2022-10-03	46.050	47.250	46.050	47.250	44.920	2,000
2022-09-30	46.500	46.500	45.300	45.300	43.066	4,000
2022-09-29	47.300	47.300	46.000	46.000	43.731	2,000
2022-09-28	46.900	46.900	46.900	46.900	44.587	0
2022-09-27	46.900	46.900	46.900	46.900	44.587	2,000
2022-09-26	48.000	48.000	48.000	48.000	45.633	0
2022-09-23	48.000	48.000	48.000	48.000	45.633	3,000
2022-09-22	48.500	48.850	47.550	47.700	45.348	8,000
2022-09-21	48.000	49.650	47.050	47.050	44.730	2,000
2022-09-20	48.500	48.500	47.450	47.450	45.110	1,000
2022-09-19	49.050	49.050	49.050	49.050	46.631	0
2022-09-16	49.000	50.400	49.000	49.050	46.631	6,000
2022-09-15	50.200	50.200	48.550	48.550	46.156	3,000
2022-09-14	49.000	49.000	48.550	48.550	46.156	2,000
2022-09-13	48.350	48.600	48.350	48.600	46.203	4,000
2022-09-12	49.700	49.700	49.700	49.700	47.249	0
2022-09-08	49.700	49.700	49.700	49.700	47.249	1,000
2022-09-07	48.050	48.050	46.500	46.500	44.207	1,000
2022-09-06	48.000	49.750	47.650	47.650	45.300	4,000
2022-09-05	48.500	48.650	48.500	48.650	46.251	3,000
2022-09-02	49.050	49.050	48.550	48.550	46.156	7,000
2022-09-01	49.000	49.000	49.000	49.000	46.584	8,000
2022-08-31	49.100	49.250	49.000	49.000	46.584	12,000
2022-08-30	49.950	49.950	49.200	49.200	46.774	6,000
2022-08-29	50.300	50.300	50.300	50.300	47.819	0
2022-08-26	50.500	51.000	50.300	50.300	47.819	8,000
2022-08-25	51.900	51.900	50.200	50.200	47.724	2,000
2022-08-24	51.000	51.000	50.300	50.300	47.819	3,000
2022-08-23	51.000	51.100	49.850	49.850	47.392	6,000
2022-08-22	51.300	51.300	51.300	51.300	48.770	0
2022-08-19	50.500	51.300	50.500	51.300	48.770	2,000
2022-08-18	51.800	51.800	51.600	51.600	49.055	2,000
2022-08-17	50.900	50.900	50.200	50.400	47.915	6,000
2022-08-16	49.250	49.900	49.000	49.100	46.679	10,000
2022-08-15	51.000	51.000	51.000	51.000	48.485	0
2022-08-12	51.800	52.800	51.000	51.000	48.485	13,000
2022-08-11	50.000	51.000	50.000	50.800	48.295	22,000

← NewerPage 17 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.