MacroWell OMG Digital Entertainment Co., Ltd. (TPEX:3687)
Taiwan · Delayed Price · Currency is TWD 67.50
+0.30 (0.45%)
May 27, 2026, 1:30 PM CST
TPEX:3687 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 67.20 | 68.00 | 66.60 | 67.50 | 67.50 | 0.45% | 98,570 |
| May 26, 2026 | 68.20 | 68.20 | 67.00 | 67.20 | 67.20 | -1.61% | 101,892 |
| May 25, 2026 | 69.80 | 69.80 | 68.10 | 68.30 | 68.30 | -2.01% | 142,050 |
| May 22, 2026 | 70.90 | 70.90 | 69.20 | 69.70 | 69.70 | -1.13% | 178,209 |
| May 21, 2026 | 70.50 | 70.60 | 69.60 | 70.50 | 70.50 | 1.00% | 485,347 |
| May 20, 2026 | 68.60 | 70.90 | 68.30 | 69.80 | 69.80 | 1.75% | 622,398 |
| May 19, 2026 | 62.60 | 69.30 | 62.50 | 68.60 | 68.60 | 8.72% | 527,249 |
| May 18, 2026 | 64.40 | 64.40 | 60.70 | 63.10 | 63.10 | 0.96% | 100,202 |
| May 15, 2026 | 63.20 | 64.20 | 62.50 | 62.50 | 62.50 | -0.79% | 90,781 |
| May 14, 2026 | 63.10 | 63.70 | 63.00 | 63.00 | 63.00 | -1.10% | 103,597 |
| May 13, 2026 | 64.10 | 64.10 | 63.60 | 63.70 | 63.70 | -1.39% | 70,113 |
| May 12, 2026 | 64.90 | 64.90 | 64.20 | 64.60 | 64.60 | -0.46% | 82,590 |
| May 11, 2026 | 64.50 | 65.30 | 64.50 | 64.90 | 64.90 | -1.07% | 75,979 |
| May 8, 2026 | 66.50 | 66.80 | 65.60 | 65.60 | 65.60 | -0.91% | 76,844 |
| May 7, 2026 | 66.10 | 66.70 | 66.00 | 66.20 | 66.20 | 0.30% | 89,094 |
| May 6, 2026 | 67.00 | 67.10 | 65.70 | 66.00 | 66.00 | -1.20% | 127,648 |
| May 5, 2026 | 65.80 | 66.90 | 65.80 | 66.80 | 66.80 | 1.52% | 84,595 |
| May 4, 2026 | 65.70 | 66.30 | 65.50 | 65.80 | 65.80 | 0.92% | 50,387 |
| Apr 30, 2026 | 65.50 | 66.50 | 65.20 | 65.20 | 65.20 | -0.91% | 66,805 |
| Apr 29, 2026 | 65.00 | 66.70 | 65.00 | 65.80 | 65.80 | 0.30% | 48,220 |
| Apr 28, 2026 | 65.50 | 66.20 | 65.10 | 65.60 | 65.60 | 0.31% | 43,650 |
| Apr 27, 2026 | 67.70 | 67.70 | 65.00 | 65.40 | 65.40 | -2.10% | 179,649 |
| Apr 24, 2026 | 67.80 | 68.10 | 66.00 | 66.80 | 66.80 | -1.62% | 96,466 |
| Apr 23, 2026 | 69.90 | 70.00 | 67.00 | 67.90 | 67.90 | -2.16% | 122,291 |
| Apr 22, 2026 | 68.40 | 69.90 | 68.40 | 69.40 | 69.40 | 0.73% | 84,228 |
| Apr 21, 2026 | 69.70 | 69.70 | 68.90 | 68.90 | 68.90 | -0.14% | 90,400 |
| Apr 20, 2026 | 71.00 | 71.00 | 68.60 | 69.00 | 69.00 | -0.14% | 103,548 |
| Apr 17, 2026 | 69.50 | 70.20 | 68.50 | 69.10 | 69.10 | -0.58% | 66,287 |
| Apr 16, 2026 | 69.10 | 70.10 | 69.00 | 69.50 | 69.50 | 0.72% | 43,306 |
| Apr 15, 2026 | 69.40 | 69.90 | 69.00 | 69.00 | 69.00 | - | 71,959 |
| Apr 14, 2026 | 69.00 | 69.50 | 67.90 | 69.00 | 69.00 | 1.62% | 52,916 |
| Apr 13, 2026 | 68.20 | 68.30 | 67.50 | 67.90 | 67.90 | -0.29% | 39,836 |
| Apr 10, 2026 | 68.40 | 69.50 | 68.10 | 68.10 | 68.10 | -0.87% | 83,942 |
| Apr 9, 2026 | 70.20 | 70.20 | 68.60 | 68.70 | 68.70 | -2.14% | 52,079 |
| Apr 8, 2026 | 70.70 | 71.60 | 70.20 | 70.20 | 70.20 | -0.57% | 84,192 |
| Apr 7, 2026 | 70.90 | 71.40 | 70.10 | 70.60 | 70.60 | 0.28% | 279,706 |
| Apr 2, 2026 | 66.80 | 71.00 | 65.50 | 70.40 | 70.40 | 5.86% | 271,925 |
| Apr 1, 2026 | 66.80 | 67.50 | 66.50 | 66.50 | 66.50 | 0.61% | 52,127 |
| Mar 31, 2026 | 66.30 | 67.20 | 66.00 | 66.10 | 66.10 | -0.90% | 98,162 |
| Mar 30, 2026 | 67.80 | 67.80 | 66.60 | 66.70 | 66.70 | -1.77% | 64,704 |
| Mar 27, 2026 | 68.00 | 68.00 | 67.50 | 67.90 | 67.90 | -0.29% | 47,825 |
| Mar 26, 2026 | 69.20 | 70.10 | 68.10 | 68.10 | 68.10 | -1.59% | 115,163 |
| Mar 25, 2026 | 70.50 | 70.50 | 68.80 | 69.20 | 69.20 | -0.72% | 169,813 |
| Mar 24, 2026 | 74.10 | 74.20 | 69.00 | 69.70 | 69.70 | -4.78% | 706,571 |
| Mar 23, 2026 | 71.80 | 73.20 | 70.60 | 73.20 | 73.20 | 1.10% | 432,321 |
| Mar 20, 2026 | 67.40 | 72.40 | 66.00 | 72.40 | 72.40 | 7.42% | 505,059 |
| Mar 19, 2026 | 68.00 | 68.70 | 66.90 | 67.40 | 67.40 | -2.03% | 103,707 |
| Mar 18, 2026 | 68.10 | 70.00 | 68.10 | 68.80 | 68.80 | 1.33% | 85,870 |
| Mar 17, 2026 | 67.50 | 68.20 | 67.50 | 67.90 | 67.90 | 0.89% | 43,363 |
| Mar 16, 2026 | 67.20 | 68.60 | 66.60 | 67.30 | 67.30 | -0.59% | 64,016 |