MacroWell OMG Digital Entertainment Co., Ltd. (TPEX:3687)
Taiwan · Delayed Price · Currency is TWD 78.00
+1.20 (1.56%)
Jun 17, 2026, 1:30 PM CST
TPEX:3687 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 77.30 | 77.90 | 76.40 | 76.50 | - | -1.16% | 58,065 |
| Jun 15, 2026 | 78.60 | 78.90 | 77.10 | 77.40 | 77.40 | -2.40% | 312,326 |
| Jun 12, 2026 | 78.50 | 83.60 | 77.00 | 79.30 | 79.30 | 1.93% | 857,856 |
| Jun 11, 2026 | 81.20 | 82.20 | 77.20 | 77.80 | 77.80 | -3.71% | 387,572 |
| Jun 10, 2026 | 80.20 | 83.30 | 79.10 | 80.80 | 80.80 | 0.25% | 938,600 |
| Jun 9, 2026 | 77.30 | 83.00 | 77.00 | 80.60 | 80.60 | 6.19% | 1,308,633 |
| Jun 8, 2026 | 75.00 | 76.80 | 73.30 | 75.90 | 75.90 | -1.17% | 509,115 |
| Jun 5, 2026 | 73.40 | 77.60 | 71.00 | 76.80 | 76.80 | 7.71% | 731,568 |
| Jun 4, 2026 | 73.00 | 73.00 | 71.30 | 71.30 | 71.30 | -2.46% | 123,730 |
| Jun 3, 2026 | 74.60 | 74.60 | 73.10 | 73.10 | 73.10 | -2.01% | 139,938 |
| Jun 2, 2026 | 75.90 | 75.90 | 73.90 | 74.60 | 74.60 | -2.36% | 300,622 |
| Jun 1, 2026 | 78.00 | 78.10 | 75.50 | 76.40 | 76.40 | 3.38% | 944,105 |
| May 29, 2026 | 72.10 | 74.70 | 71.10 | 73.90 | 73.90 | 3.36% | 733,980 |
| May 28, 2026 | 67.50 | 72.70 | 66.90 | 71.50 | 71.50 | 5.93% | 561,694 |
| 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 |