GameSparcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	48.600	49.250	48.600	49.250	46.821	4,000
2022-02-15	48.000	48.000	48.000	48.000	45.633	1,000
2022-02-14	49.100	49.100	48.000	48.000	45.633	14,000
2022-02-11	49.100	49.100	49.100	49.100	46.679	1,000
2022-02-10	49.100	49.100	49.100	49.100	46.679	1,000
2022-02-09	50.100	50.200	49.800	50.100	47.629	32,000
2022-02-08	49.700	50.100	49.700	50.100	47.629	26,000
2022-02-07	49.650	50.400	49.650	49.750	47.297	6,000
2022-01-26	53.100	53.100	49.600	49.600	47.154	8,000
2022-01-25	51.000	51.000	49.050	49.050	46.631	30,000
2022-01-24	50.400	50.400	50.400	50.400	47.915	6,000
2022-01-21	51.700	53.100	51.700	53.100	50.481	2,000
2022-01-20	51.900	51.900	50.500	50.500	48.010	24,000
2022-01-19	52.600	52.600	52.600	52.600	50.006	1,000
2022-01-18	52.000	52.000	52.000	52.000	49.436	0
2022-01-17	50.400	52.000	50.400	52.000	49.436	5,000
2022-01-14	50.700	50.700	50.700	50.700	48.200	3,000
2022-01-13	51.100	51.100	51.100	51.100	48.580	1,000
2022-01-12	51.100	52.400	50.800	51.000	48.485	46,000
2022-01-11	52.900	53.300	52.800	52.800	50.196	27,000
2022-01-10	55.200	55.200	54.100	54.100	51.432	17,000
2022-01-07	54.300	55.200	54.200	55.200	52.478	15,000
2022-01-06	54.900	54.900	53.900	54.000	51.337	19,000
2022-01-05	54.000	54.400	54.000	54.400	51.717	8,000
2022-01-04	55.000	55.000	53.300	54.800	52.098	21,000
2022-01-03	55.200	56.800	55.200	55.900	53.143	34,000
2021-12-30	53.300	55.800	53.300	55.200	52.478	77,000
2021-12-29	53.200	55.100	52.600	54.400	51.717	17,000
2021-12-28	54.100	54.400	53.000	54.400	51.717	40,000
2021-12-27	54.300	54.300	54.000	54.000	51.337	11,000
2021-12-24	55.600	55.600	54.300	54.300	51.622	5,000
2021-12-23	55.300	55.600	54.300	54.300	51.622	25,000
2021-12-22	55.200	56.200	55.000	55.300	52.573	59,000
2021-12-21	59.300	60.900	55.000	56.500	53.714	77,000
2021-12-20	62.000	69.500	58.600	58.600	55.710	462,000
2021-12-17	64.800	64.900	63.300	64.900	61.699	143,000
2021-12-16	57.500	61.700	57.500	59.000	56.090	17,000
2021-12-15	56.300	57.000	54.600	56.200	53.428	9,000
2021-12-14	56.300	56.300	56.300	56.300	53.524	1,000
2021-12-13	56.000	56.000	56.000	56.000	53.238	1,000
2021-12-10	55.000	57.500	55.000	55.700	52.953	32,000
2021-12-09	55.100	55.100	55.100	55.100	52.383	0
2021-12-08	55.100	57.000	54.000	55.100	52.383	14,000
2021-12-07	54.300	57.000	54.300	55.800	53.048	9,000
2021-12-06	53.000	54.300	53.000	54.300	51.622	6,000
2021-12-03	52.600	52.600	52.600	52.600	50.006	1,000
2021-12-02	52.600	52.600	52.600	52.600	50.006	1,000
2021-12-01	51.700	51.700	51.700	51.700	49.150	1,000
2021-11-30	52.800	52.800	52.800	52.800	50.196	1,000
2021-11-29	53.500	53.500	53.500	53.500	50.862	2,000
2021-11-26	55.000	55.000	55.000	55.000	52.288	1,000
2021-11-25	55.200	55.200	55.200	55.200	52.478	2,000
2021-11-24	58.000	58.000	58.000	58.000	55.140	0
2021-11-23	56.400	59.500	56.000	58.000	55.140	78,000
2021-11-22	60.200	60.200	60.200	60.200	57.231	0
2021-11-19	60.200	61.500	60.200	60.200	57.231	11,000
2021-11-18	59.800	60.200	59.800	60.200	57.231	7,000
2021-11-17	59.000	59.400	59.000	59.400	56.471	6,000
2021-11-16	59.200	59.200	59.200	59.200	56.281	0
2021-11-15	59.200	59.200	59.200	59.200	56.281	1,000

← NewerPage 20 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.