MacroWell OMG Digital Entertainment Co., Ltd. (TPEX:3687)
Taiwan · Delayed Price · Currency is TWD 61.60
+1.30 (2.16%)
Oct 1, 2026, 1:30 PM CST
TPEX:3687 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 60.10 | 61.10 | 60.10 | 60.30 | 60.30 | - | 28,424 |
| Sep 29, 2026 | 60.30 | 60.90 | 59.90 | 60.30 | 60.30 | - | 28,670 |
| Sep 24, 2026 | 60.60 | 60.90 | 60.10 | 60.30 | 60.30 | -0.50% | 48,271 |
| Sep 23, 2026 | 61.80 | 61.80 | 60.60 | 60.60 | 60.60 | -0.66% | 44,830 |
| Sep 22, 2026 | 61.90 | 62.00 | 61.00 | 61.00 | 61.00 | -0.49% | 53,214 |
| Sep 21, 2026 | 61.00 | 61.60 | 61.00 | 61.30 | 61.30 | 0.49% | 53,515 |
| Sep 18, 2026 | 61.00 | 61.70 | 60.80 | 61.00 | 61.00 | - | 28,541 |
| Sep 17, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -0.33% | 14,709 |
| Sep 16, 2026 | 61.40 | 61.60 | 60.90 | 61.20 | 61.20 | -0.33% | 18,105 |
| Sep 15, 2026 | 61.40 | 61.60 | 60.50 | 61.40 | 61.40 | -0.32% | 26,022 |
| Sep 14, 2026 | 61.90 | 62.00 | 61.00 | 61.60 | 61.60 | -0.48% | 43,719 |
| Sep 11, 2026 | 63.00 | 63.00 | 61.50 | 61.90 | 61.90 | -1.12% | 35,425 |
| Sep 10, 2026 | 63.00 | 65.00 | 61.90 | 62.60 | 62.60 | 0.64% | 139,594 |
| Sep 9, 2026 | 61.80 | 62.60 | 61.80 | 62.20 | 62.20 | -0.32% | 21,630 |
| Sep 8, 2026 | 62.30 | 63.00 | 62.30 | 62.40 | 62.40 | -0.32% | 15,255 |
| Sep 7, 2026 | 62.90 | 63.40 | 62.60 | 62.60 | 62.60 | -0.48% | 33,217 |
| Sep 4, 2026 | 63.90 | 63.90 | 62.10 | 62.90 | 62.90 | -0.47% | 97,696 |
| Sep 3, 2026 | 63.70 | 64.40 | 63.20 | 63.20 | 63.20 | -0.78% | 25,478 |
| Sep 2, 2026 | 64.30 | 64.50 | 63.20 | 63.70 | 63.70 | -0.16% | 47,222 |
| Sep 1, 2026 | 64.00 | 64.30 | 63.10 | 63.80 | 63.80 | 0.63% | 54,636 |
| Aug 31, 2026 | 63.60 | 64.40 | 63.20 | 63.40 | 63.40 | -0.31% | 37,037 |
| Aug 28, 2026 | 64.00 | 64.10 | 62.50 | 63.60 | 63.60 | 0.63% | 37,473 |
| Aug 27, 2026 | 63.60 | 64.00 | 63.20 | 63.20 | 63.20 | - | 25,922 |
| Aug 26, 2026 | 63.30 | 63.30 | 62.20 | 63.20 | 63.20 | 1.94% | 46,352 |
| Aug 25, 2026 | 62.00 | 62.30 | 61.80 | 62.00 | 62.00 | -0.32% | 31,148 |
| Aug 24, 2026 | 63.20 | 63.20 | 62.20 | 62.20 | 62.20 | -1.27% | 64,633 |
| Aug 21, 2026 | 64.10 | 64.10 | 62.00 | 63.00 | 63.00 | -2.48% | 103,059 |
| Aug 20, 2026 | 65.30 | 65.70 | 64.60 | 64.60 | 64.60 | -0.92% | 33,510 |
| Aug 19, 2026 | 65.80 | 65.80 | 64.10 | 65.20 | 65.20 | 1.09% | 37,789 |
| Aug 18, 2026 | 65.00 | 65.00 | 64.30 | 64.50 | 64.50 | -0.92% | 36,709 |
| Aug 17, 2026 | 65.50 | 65.50 | 64.60 | 65.10 | 65.10 | -1.06% | 39,518 |
| Aug 14, 2026 | 65.70 | 65.80 | 65.00 | 65.80 | 65.80 | 0.15% | 35,604 |
| Aug 13, 2026 | 66.50 | 66.50 | 65.70 | 65.70 | 65.70 | -0.61% | 51,389 |
| Aug 12, 2026 | 66.60 | 66.60 | 65.70 | 66.10 | 66.10 | 0.61% | 63,986 |
| Aug 11, 2026 | 65.10 | 66.30 | 65.10 | 65.70 | 65.70 | -0.61% | 21,618 |
| Aug 10, 2026 | 65.00 | 66.10 | 64.70 | 66.10 | 66.10 | 0.61% | 108,950 |
| Aug 7, 2026 | 66.30 | 67.00 | 65.70 | 65.70 | 65.70 | -0.90% | 38,654 |
| Aug 6, 2026 | 65.80 | 68.10 | 65.70 | 66.30 | 66.30 | 0.30% | 77,522 |
| Aug 5, 2026 | 66.10 | 66.70 | 65.50 | 66.10 | 66.10 | 0.46% | 30,659 |
| Aug 4, 2026 | 65.60 | 66.00 | 65.00 | 65.80 | 65.80 | 1.70% | 40,060 |
| Aug 3, 2026 | 65.90 | 66.00 | 64.70 | 64.70 | 64.70 | -0.92% | 53,681 |
| Jul 31, 2026 | 65.10 | 66.80 | 64.80 | 65.30 | 65.30 | 2.35% | 68,921 |
| Jul 30, 2026 | 63.30 | 65.70 | 63.30 | 63.80 | 63.80 | -1.24% | 69,363 |
| Jul 29, 2026 | 69.30 | 69.30 | 64.00 | 64.60 | 64.60 | -4.72% | 147,513 |
| Jul 28, 2026 | 66.20 | 68.80 | 66.20 | 67.80 | 67.80 | -2.16% | 98,583 |
| Jul 27, 2026 | 69.30 | 70.30 | 67.70 | 69.30 | 69.30 | -3.21% | 109,879 |
| Jul 24, 2026 | 72.80 | 73.20 | 71.30 | 71.60 | 71.60 | -1.10% | 97,012 |
| Jul 23, 2026 | 74.00 | 74.00 | 71.30 | 72.40 | 72.40 | -2.16% | 130,347 |
| Jul 22, 2026 | 76.90 | 77.40 | 74.00 | 74.00 | 74.00 | -2.76% | 330,956 |
| Jul 21, 2026 | 72.40 | 77.40 | 71.80 | 76.10 | 76.10 | 6.73% | 389,151 |