Gamania Digital Entertainment Co., Ltd. (TPEX:6180)
Taiwan · Delayed Price · Currency is TWD 61.00
-1.00 (-1.61%)
Oct 27, 2025, 2:32 PM CST
TPEX:6180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 63.00 | 63.10 | 61.80 | 62.00 | 62.00 | -2.21% | 437,535 |
| Oct 22, 2025 | 63.70 | 64.20 | 62.90 | 63.40 | 63.40 | -0.47% | 678,394 |
| Oct 21, 2025 | 61.50 | 64.20 | 61.50 | 63.70 | 63.70 | 3.58% | 1,278,766 |
| Oct 20, 2025 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | 0.99% | 378,517 |
| Oct 17, 2025 | 60.20 | 61.10 | 60.00 | 60.90 | 60.90 | 0.33% | 242,732 |
| Oct 16, 2025 | 61.50 | 62.00 | 60.60 | 60.70 | 60.70 | - | 353,793 |
| Oct 15, 2025 | 59.60 | 60.70 | 59.60 | 60.70 | 60.70 | 2.02% | 299,052 |
| Oct 14, 2025 | 59.80 | 60.20 | 59.50 | 59.50 | 59.50 | - | 275,218 |
| Oct 13, 2025 | 60.00 | 60.00 | 59.00 | 59.50 | 59.50 | -1.98% | 394,117 |
| Oct 9, 2025 | 61.00 | 61.20 | 60.30 | 60.70 | 60.70 | - | 206,391 |
| Oct 8, 2025 | 60.20 | 61.00 | 60.20 | 60.70 | 60.70 | 0.33% | 201,250 |
| Oct 7, 2025 | 60.60 | 60.80 | 60.00 | 60.50 | 60.50 | 0.17% | 286,632 |
| Oct 3, 2025 | 60.10 | 60.60 | 60.00 | 60.40 | 60.40 | 0.50% | 153,719 |
| Oct 2, 2025 | 61.30 | 61.30 | 59.80 | 60.10 | 60.10 | -1.96% | 474,545 |
| Oct 1, 2025 | 61.60 | 61.70 | 61.10 | 61.30 | 61.30 | - | 224,693 |
| Sep 30, 2025 | 60.60 | 61.30 | 60.00 | 61.30 | 61.30 | 1.16% | 162,739 |
| Sep 29, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - | - |
| Sep 26, 2025 | 61.50 | 61.90 | 60.40 | 60.60 | 60.60 | -0.98% | 368,013 |
| Sep 25, 2025 | 61.80 | 61.80 | 61.00 | 61.20 | 61.20 | 0.33% | 198,907 |
| Sep 24, 2025 | 60.90 | 61.60 | 60.90 | 61.00 | 61.00 | 0.16% | 176,050 |
| Sep 23, 2025 | 61.50 | 61.50 | 60.80 | 60.90 | 60.90 | -1.14% | 307,110 |
| Sep 22, 2025 | 62.40 | 62.60 | 61.40 | 61.60 | 61.60 | -0.48% | 698,195 |
| Sep 19, 2025 | 61.10 | 61.90 | 61.00 | 61.90 | 61.90 | 1.81% | 589,042 |
| Sep 18, 2025 | 59.90 | 60.90 | 59.90 | 60.80 | 60.80 | 2.01% | 572,114 |
| Sep 17, 2025 | 60.00 | 60.10 | 59.60 | 59.60 | 59.60 | -0.50% | 241,550 |
| Sep 16, 2025 | 60.20 | 60.20 | 59.70 | 59.90 | 59.90 | -0.50% | 261,444 |
| Sep 15, 2025 | 60.50 | 60.90 | 60.00 | 60.20 | 60.20 | - | 246,246 |
| Sep 12, 2025 | 59.20 | 60.40 | 59.20 | 60.20 | 60.20 | 1.52% | 385,418 |
| Sep 11, 2025 | 59.40 | 59.80 | 59.00 | 59.30 | 59.30 | -0.17% | 373,473 |
| Sep 10, 2025 | 59.90 | 59.90 | 58.60 | 59.40 | 59.40 | -1.16% | 596,200 |
| Sep 9, 2025 | 60.30 | 60.60 | 60.10 | 60.10 | 60.10 | -0.17% | 289,910 |
| Sep 8, 2025 | 60.30 | 60.40 | 60.00 | 60.20 | 60.20 | - | 232,188 |
| Sep 5, 2025 | 60.00 | 60.30 | 59.80 | 60.20 | 60.20 | 0.84% | 344,345 |
| Sep 4, 2025 | 59.00 | 59.90 | 59.00 | 59.70 | 59.70 | 1.53% | 318,082 |
| Sep 3, 2025 | 59.40 | 59.40 | 58.70 | 58.80 | 58.80 | -0.68% | 346,881 |
| Sep 2, 2025 | 58.60 | 59.40 | 58.60 | 59.20 | 59.20 | 1.02% | 347,232 |
| Sep 1, 2025 | 59.80 | 59.90 | 58.00 | 58.60 | 58.60 | -2.50% | 1,400,303 |
| Aug 29, 2025 | 61.60 | 61.90 | 60.10 | 60.10 | 60.10 | -2.75% | 1,294,988 |
| Aug 28, 2025 | 61.90 | 62.20 | 61.60 | 61.80 | 61.80 | 0.32% | 387,690 |
| Aug 27, 2025 | 61.90 | 62.10 | 61.30 | 61.60 | 61.60 | 0.65% | 510,292 |
| Aug 26, 2025 | 62.10 | 62.30 | 61.20 | 61.20 | 61.20 | -1.45% | 718,530 |
| Aug 25, 2025 | 62.60 | 62.80 | 62.00 | 62.10 | 62.10 | -0.80% | 469,490 |
| Aug 22, 2025 | 62.50 | 62.70 | 62.20 | 62.60 | 62.60 | 0.48% | 282,350 |
| Aug 21, 2025 | 61.90 | 62.70 | 61.90 | 62.30 | 62.30 | 0.81% | 368,474 |
| Aug 20, 2025 | 62.40 | 62.40 | 61.30 | 61.80 | 61.80 | -1.12% | 757,498 |
| Aug 19, 2025 | 62.70 | 63.00 | 62.40 | 62.50 | 62.50 | -0.32% | 391,444 |
| Aug 18, 2025 | 61.80 | 62.80 | 61.50 | 62.70 | 62.70 | 1.46% | 577,602 |
| Aug 15, 2025 | 62.00 | 62.80 | 61.70 | 61.80 | 61.80 | -0.32% | 777,830 |
| Aug 14, 2025 | 61.20 | 62.50 | 61.20 | 62.00 | 62.00 | 1.31% | 904,290 |
| Aug 13, 2025 | 62.30 | 62.80 | 61.20 | 61.20 | 61.20 | -2.08% | 1,289,471 |