Gamania Digital Entertainment Co., Ltd. (TPEX:6180)
Taiwan · Delayed Price · Currency is TWD 50.10
-0.80 (-1.57%)
Mar 4, 2026, 1:30 PM CST
TPEX:6180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 52.00 | 52.00 | 50.60 | 50.90 | 50.90 | -3.42% | 985,228 |
| Mar 2, 2026 | 52.60 | 53.10 | 52.20 | 52.70 | 52.70 | -0.38% | 380,784 |
| Feb 26, 2026 | 53.40 | 53.40 | 52.30 | 52.90 | 52.90 | -0.94% | 425,047 |
| Feb 25, 2026 | 52.50 | 54.00 | 52.50 | 53.40 | 53.40 | 1.71% | 990,920 |
| Feb 24, 2026 | 52.10 | 53.00 | 52.10 | 52.50 | 52.50 | 0.96% | 546,480 |
| Feb 23, 2026 | 51.60 | 52.60 | 51.10 | 52.00 | 52.00 | 0.78% | 519,102 |
| Feb 11, 2026 | 52.50 | 52.50 | 51.00 | 51.60 | 51.60 | -1.71% | 501,340 |
| Feb 10, 2026 | 51.80 | 52.90 | 51.80 | 52.50 | 52.50 | 2.34% | 648,375 |
| Feb 9, 2026 | 51.90 | 51.90 | 50.90 | 51.30 | 51.30 | 0.39% | 365,385 |
| Feb 6, 2026 | 51.40 | 51.40 | 50.20 | 51.10 | 51.10 | -1.35% | 459,777 |
| Feb 5, 2026 | 50.70 | 52.10 | 50.70 | 51.80 | 51.80 | 2.37% | 479,892 |
| Feb 4, 2026 | 50.40 | 51.40 | 50.10 | 50.60 | 50.60 | 0.40% | 321,454 |
| Feb 3, 2026 | 51.60 | 51.60 | 50.40 | 50.40 | 50.40 | -0.98% | 533,264 |
| Feb 2, 2026 | 50.60 | 51.60 | 50.50 | 50.90 | 50.90 | 0.79% | 682,953 |
| Jan 30, 2026 | 51.50 | 51.60 | 50.50 | 50.50 | 50.50 | -2.70% | 757,422 |
| Jan 29, 2026 | 53.00 | 53.30 | 51.90 | 51.90 | 51.90 | -1.52% | 459,309 |
| Jan 28, 2026 | 53.30 | 53.50 | 52.50 | 52.70 | 52.70 | -0.94% | 415,165 |
| Jan 27, 2026 | 54.10 | 54.40 | 53.00 | 53.20 | 53.20 | -1.66% | 550,753 |
| Jan 26, 2026 | 53.80 | 54.40 | 53.50 | 54.10 | 54.10 | 2.08% | 774,954 |
| Jan 23, 2026 | 52.60 | 53.40 | 52.60 | 53.00 | 53.00 | 0.95% | 760,278 |
| Jan 22, 2026 | 52.10 | 52.50 | 52.00 | 52.50 | 52.50 | 0.57% | 260,548 |
| Jan 21, 2026 | 53.00 | 53.00 | 51.90 | 52.20 | 52.20 | -1.69% | 411,388 |
| Jan 20, 2026 | 53.10 | 53.40 | 53.00 | 53.10 | 53.10 | - | 445,535 |
| Jan 19, 2026 | 53.00 | 54.10 | 53.00 | 53.10 | 53.10 | 0.19% | 864,705 |
| Jan 16, 2026 | 53.50 | 53.50 | 52.80 | 53.00 | 53.00 | - | 275,512 |
| Jan 15, 2026 | 53.30 | 54.00 | 53.00 | 53.00 | 53.00 | -0.56% | 503,741 |
| Jan 14, 2026 | 52.40 | 53.50 | 52.40 | 53.30 | 53.30 | 1.72% | 684,173 |
| Jan 13, 2026 | 52.40 | 52.70 | 52.00 | 52.40 | 52.40 | - | 557,177 |
| Jan 12, 2026 | 50.20 | 52.40 | 50.20 | 52.40 | 52.40 | 5.01% | 960,042 |
| Jan 9, 2026 | 50.60 | 50.60 | 49.80 | 49.90 | 49.90 | -1.58% | 1,161,134 |
| Jan 8, 2026 | 51.00 | 51.40 | 50.40 | 50.70 | 50.70 | -0.20% | 878,929 |
| Jan 7, 2026 | 51.00 | 51.30 | 50.40 | 50.80 | 50.80 | -0.97% | 931,110 |
| Jan 6, 2026 | 51.70 | 51.80 | 51.00 | 51.30 | 51.30 | -1.54% | 798,782 |
| Jan 5, 2026 | 53.40 | 53.70 | 51.80 | 52.10 | 52.10 | -2.43% | 560,898 |
| Jan 2, 2026 | 53.00 | 54.30 | 52.70 | 53.40 | 53.40 | 2.10% | 682,978 |
| Dec 31, 2025 | 52.50 | 52.90 | 52.20 | 52.30 | 52.30 | -0.57% | 378,357 |
| Dec 30, 2025 | 52.30 | 52.60 | 51.90 | 52.60 | 52.60 | 0.57% | 144,559 |
| Dec 29, 2025 | 52.10 | 52.90 | 52.10 | 52.30 | 52.30 | 0.38% | 218,724 |
| Dec 26, 2025 | 51.80 | 52.20 | 51.50 | 52.10 | 52.10 | 0.58% | 178,198 |
| Dec 24, 2025 | 52.30 | 52.80 | 51.80 | 51.80 | 51.80 | -0.77% | 303,109 |
| Dec 23, 2025 | 52.70 | 52.80 | 52.20 | 52.20 | 52.20 | -0.95% | 150,174 |
| Dec 22, 2025 | 52.50 | 52.70 | 52.00 | 52.70 | 52.70 | 0.38% | 152,870 |
| Dec 19, 2025 | 51.50 | 52.60 | 51.50 | 52.50 | 52.50 | 1.94% | 204,299 |
| Dec 18, 2025 | 51.80 | 51.80 | 51.20 | 51.50 | 51.50 | -0.58% | 225,998 |
| Dec 17, 2025 | 52.50 | 52.70 | 51.70 | 51.80 | 51.80 | -1.33% | 246,547 |
| Dec 16, 2025 | 53.00 | 53.20 | 52.10 | 52.50 | 52.50 | -1.32% | 339,228 |
| Dec 15, 2025 | 52.70 | 53.30 | 52.10 | 53.20 | 53.20 | 0.57% | 231,881 |
| Dec 12, 2025 | 52.60 | 53.00 | 52.50 | 52.90 | 52.90 | 0.38% | 233,112 |
| Dec 11, 2025 | 52.10 | 52.70 | 51.60 | 52.70 | 52.70 | 0.57% | 351,197 |
| Dec 10, 2025 | 53.20 | 53.20 | 52.00 | 52.40 | 52.40 | -0.95% | 275,567 |