MacroWell OMG Digital Entertainment Co., Ltd. (TPEX:3687)
Taiwan · Delayed Price · Currency is TWD 77.50
-0.20 (-0.26%)
At close: Jul 9, 2026
TPEX:3687 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 77.70 | 79.30 | 76.90 | 77.50 | 77.50 | -0.26% | 209,241 |
| Jul 8, 2026 | 76.30 | 78.90 | 75.80 | 77.70 | 77.70 | 1.83% | 246,810 |
| Jul 7, 2026 | 75.20 | 78.30 | 75.00 | 76.30 | 76.30 | -0.52% | 369,062 |
| Jul 6, 2026 | 78.30 | 78.30 | 76.30 | 76.70 | 76.70 | -1.16% | 66,224 |
| Jul 3, 2026 | 77.30 | 78.20 | 77.10 | 77.60 | 77.60 | 0.39% | 107,157 |
| Jul 2, 2026 | 77.90 | 78.70 | 76.80 | 77.30 | 77.30 | -1.28% | 236,325 |
| Jul 1, 2026 | 74.80 | 80.20 | 73.00 | 78.30 | 78.30 | 4.68% | 616,756 |
| Jun 30, 2026 | 76.00 | 77.40 | 74.20 | 74.80 | 74.80 | 0.94% | 204,395 |
| Jun 29, 2026 | 73.70 | 74.90 | 73.70 | 74.10 | 74.10 | 0.54% | 60,792 |
| Jun 26, 2026 | 76.90 | 77.80 | 73.70 | 73.70 | 73.70 | -3.03% | 161,544 |
| Jun 25, 2026 | 76.60 | 77.00 | 76.00 | 76.00 | 76.00 | -1.55% | 117,042 |
| Jun 24, 2026 | 77.00 | 77.90 | 76.50 | 77.20 | 77.20 | 0.26% | 124,779 |
| Jun 23, 2026 | 78.00 | 78.40 | 76.10 | 77.00 | 77.00 | -1.28% | 171,416 |
| Jun 22, 2026 | 78.40 | 81.30 | 76.80 | 78.00 | 78.00 | -0.51% | 374,301 |
| Jun 18, 2026 | 79.40 | 79.40 | 77.50 | 78.40 | 78.40 | 0.51% | 211,359 |
| Jun 17, 2026 | 77.90 | 79.70 | 77.00 | 78.00 | 78.00 | 1.56% | 239,828 |
| Jun 16, 2026 | 77.30 | 78.70 | 75.60 | 76.80 | 76.80 | -0.78% | 298,254 |
| 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 |