GameSparcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	49.550	49.550	49.550	49.550	47.106	0
2022-08-09	49.550	49.550	49.550	49.550	47.106	0
2022-08-08	49.550	49.550	49.550	49.550	47.106	0
2022-08-05	49.550	49.550	49.550	49.550	47.106	0
2022-08-04	49.550	49.550	49.550	49.550	47.106	0
2022-08-03	49.550	49.550	49.550	49.550	47.106	0
2022-08-02	49.550	49.550	49.550	49.550	47.106	1,000
2022-08-01	49.550	49.550	49.550	49.550	47.106	2,000
2022-07-29	49.050	49.900	49.000	49.900	47.439	3,000
2022-07-28	51.000	51.000	51.000	51.000	48.485	0
2022-07-27	51.000	51.000	51.000	51.000	48.485	1,000
2022-07-26	50.200	50.200	50.200	50.200	47.724	0
2022-07-25	50.200	50.200	50.200	50.200	47.724	0
2022-07-22	48.550	50.200	48.550	50.200	47.724	2,000
2022-07-21	50.000	50.000	50.000	50.000	47.534	1,000
2022-07-20	48.650	49.850	48.650	49.850	47.392	5,000
2022-07-19	50.000	50.000	50.000	50.000	47.534	0
2022-07-18	49.100	50.000	49.100	50.000	47.534	2,000
2022-07-15	50.900	50.900	50.900	50.900	48.390	1,000
2022-07-14	51.000	51.000	51.000	51.000	48.485	0
2022-07-13	51.000	51.000	51.000	51.000	48.485	1,000
2022-07-12	52.900	52.900	52.900	52.900	50.291	0
2022-07-11	52.900	52.900	52.900	52.900	50.291	0
2022-07-08	52.000	52.900	49.450	52.900	50.291	13,000
2022-07-07	53.000	53.200	51.500	52.100	49.531	6,000
2022-07-06	53.700	54.900	52.200	52.200	49.626	13,000
2022-07-05	56.900	56.900	56.900	56.900	54.094	0
2022-07-04	56.100	56.900	56.000	56.900	54.094	3,000
2022-07-01	60.000	60.000	56.200	57.900	55.045	15,000
2022-06-30	56.300	57.900	56.000	57.100	54.284	31,000
2022-06-29	58.000	58.500	57.500	58.100	55.235	11,000
2022-06-28	58.900	59.000	58.000	58.000	55.140	21,000
2022-06-27	58.100	58.900	58.000	58.900	55.995	17,000
2022-06-24	59.000	59.000	58.000	58.000	55.140	5,000
2022-06-23	59.700	59.800	58.000	58.000	55.140	10,000
2022-06-22	57.700	57.700	57.700	57.700	54.854	1,000
2022-06-21	59.500	60.000	58.000	59.000	56.090	16,000
2022-06-20	58.000	58.000	58.000	58.000	55.140	1,000
2022-06-17	58.200	59.600	58.200	59.600	56.661	7,000
2022-06-16	59.500	60.100	59.500	59.500	56.566	17,000
2022-06-15	60.000	60.000	60.000	60.000	57.041	6,000
2022-06-14	60.100	61.000	60.000	60.000	57.041	8,000
2022-06-13	56.900	58.700	56.900	58.400	55.520	8,000
2022-06-10	59.400	62.500	59.400	59.500	56.566	50,000
2022-06-09	58.500	59.500	58.000	59.500	56.566	25,000
2022-06-08	60.700	60.700	59.700	59.700	56.756	4,000
2022-06-07	58.700	60.500	58.700	59.500	56.566	5,000
2022-06-06	61.000	61.000	58.100	59.300	56.376	18,000
2022-06-02	57.600	62.900	57.600	61.000	57.992	123,000
2022-06-01	54.000	58.300	54.000	57.600	54.759	31,000
2022-05-31	54.100	54.100	54.000	54.000	51.337	2,000
2022-05-30	53.100	53.100	53.000	53.100	50.481	12,000
2022-05-27	53.100	53.400	53.100	53.400	50.767	12,000
2022-05-26	52.500	54.500	52.400	53.000	50.386	25,000
2022-05-25	50.800	54.700	49.400	52.500	49.911	37,000
2022-05-24	50.600	50.600	49.800	49.800	47.344	8,000
2022-05-23	52.500	52.500	52.500	52.500	49.911	1,000
2022-05-20	50.800	51.100	50.800	51.100	48.580	2,000
2022-05-19	51.300	51.300	51.300	51.300	48.770	0
2022-05-18	51.300	51.300	50.300	51.300	48.770	9,000

← NewerPage 18 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.