GameSparcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	51.100	51.400	51.100	51.300	48.770	8,000
2022-05-16	51.300	52.800	51.300	52.400	49.816	96,000
2022-05-13	52.000	52.000	52.000	52.000	49.436	40,000
2022-05-12	47.100	47.300	47.100	47.300	44.967	12,000
2022-05-11	43.950	44.000	43.000	43.000	40.879	3,000
2022-05-10	43.900	43.900	43.400	43.400	41.260	3,000
2022-05-09	41.750	43.900	41.750	43.900	41.735	5,000
2022-05-06	45.250	45.250	45.250	45.250	43.018	0
2022-05-05	45.250	45.250	45.250	45.250	43.018	2,000
2022-05-04	43.800	43.900	43.800	43.900	41.735	3,000
2022-05-03	46.600	46.600	46.600	46.600	44.302	0
2022-04-29	46.600	46.600	46.600	46.600	44.302	0
2022-04-28	46.600	46.600	46.600	46.600	44.302	0
2022-04-27	46.600	46.600	46.600	46.600	44.302	0
2022-04-26	46.600	46.600	46.600	46.600	44.302	0
2022-04-25	43.250	46.600	43.250	46.600	44.302	4,000
2022-04-22	47.000	47.000	47.000	47.000	44.682	0
2022-04-21	47.000	47.000	47.000	47.000	44.682	0
2022-04-20	47.000	47.000	47.000	47.000	44.682	1,000
2022-04-19	46.500	46.500	46.500	46.500	44.207	0
2022-04-18	46.100	47.000	45.500	46.500	44.207	209,000
2022-04-15	46.500	47.500	46.500	47.500	45.158	202,000
2022-04-14	48.100	48.100	48.000	48.000	45.633	3,000
2022-04-13	47.700	52.000	47.700	52.000	49.436	3,000
2022-04-12	47.300	47.300	47.300	47.300	44.967	0
2022-04-11	47.950	47.950	47.300	47.300	44.967	5,000
2022-04-08	48.900	48.900	47.100	48.600	46.203	18,000
2022-04-07	47.200	47.200	47.200	47.200	44.872	0
2022-04-06	47.200	47.200	47.200	47.200	44.872	0
2022-04-01	47.200	47.200	47.200	47.200	44.872	2,000
2022-03-31	47.300	48.400	47.200	48.400	46.013	6,000
2022-03-30	47.200	48.600	47.000	48.600	46.203	8,000
2022-03-29	47.500	47.800	46.200	47.800	45.443	12,000
2022-03-28	49.050	49.050	48.100	48.450	46.061	7,000
2022-03-25	48.500	48.800	48.000	48.100	45.728	18,000
2022-03-24	49.100	49.450	48.500	48.500	46.108	85,000
2022-03-23	48.800	49.300	48.800	49.100	46.679	21,000
2022-03-22	48.850	49.700	47.150	48.800	46.393	47,000
2022-03-21	53.700	53.700	48.800	48.900	46.488	183,000
2022-03-18	53.800	54.200	51.000	54.200	51.527	1,408,000
2022-03-17	44.000	49.300	44.000	49.300	46.869	612,000
2022-03-16	44.850	44.850	44.850	44.850	42.638	2,000
2022-03-15	45.000	45.000	45.000	45.000	42.781	0
2022-03-14	46.000	46.000	45.000	45.000	42.781	7,000
2022-03-11	46.050	47.000	46.000	46.000	43.731	4,000
2022-03-10	45.600	45.600	45.600	45.600	43.351	0
2022-03-09	47.000	47.000	44.200	45.600	43.351	15,000
2022-03-08	47.450	47.450	47.450	47.450	45.110	2,000
2022-03-07	46.000	47.000	46.000	47.000	44.682	3,000
2022-03-04	48.000	48.000	47.100	47.100	44.777	3,000
2022-03-03	48.650	48.700	48.650	48.700	46.298	4,000
2022-03-02	48.650	48.650	48.650	48.650	46.251	0
2022-03-01	46.800	48.650	46.800	48.650	46.251	4,000
2022-02-25	47.050	48.000	47.050	48.000	45.633	6,000
2022-02-24	50.000	50.000	47.050	47.050	44.730	4,000
2022-02-23	49.900	49.900	49.200	49.200	46.774	4,000
2022-02-22	48.200	48.300	48.200	48.300	45.918	4,000
2022-02-21	49.900	49.900	49.900	49.900	47.439	1,000
2022-02-18	49.900	49.900	49.900	49.900	47.439	3,000
2022-02-17	49.900	49.900	49.900	49.900	47.439	3,000

← NewerPage 19 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.