Gamania Digital Entertainment Co., Ltd. (TPEX:6180)
Taiwan · Delayed Price · Currency is TWD 52.30
+0.10 (0.19%)
Jan 22, 2026, 12:57 PM CST
TPEX:6180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 52.90 | 53.00 | 52.60 | 52.90 | 52.90 | 0.57% | 212,862 |
| Dec 8, 2025 | 52.10 | 53.00 | 52.00 | 52.60 | 52.60 | 0.77% | 235,787 |
| Dec 5, 2025 | 52.30 | 52.30 | 51.90 | 52.20 | 52.20 | -0.19% | 216,460 |
| Dec 4, 2025 | 52.20 | 52.60 | 52.20 | 52.30 | 52.30 | 0.58% | 140,249 |
| Dec 3, 2025 | 52.40 | 53.00 | 52.00 | 52.00 | 52.00 | -0.76% | 405,484 |
| Dec 2, 2025 | 53.40 | 53.50 | 52.40 | 52.40 | 52.40 | -1.69% | 378,113 |
| Dec 1, 2025 | 53.50 | 54.10 | 53.10 | 53.30 | 53.30 | -0.19% | 244,159 |
| Nov 28, 2025 | 53.80 | 53.90 | 53.20 | 53.40 | 53.40 | -0.56% | 175,931 |
| Nov 27, 2025 | 53.10 | 53.90 | 53.10 | 53.70 | 53.70 | 1.13% | 186,575 |
| Nov 26, 2025 | 52.80 | 53.30 | 52.70 | 53.10 | 53.10 | 1.53% | 252,695 |
| Nov 25, 2025 | 52.20 | 52.40 | 51.80 | 52.30 | 52.30 | 0.97% | 160,122 |
| Nov 24, 2025 | 51.70 | 52.20 | 51.00 | 51.80 | 51.80 | - | 348,940 |
| Nov 21, 2025 | 51.00 | 52.60 | 51.00 | 51.80 | 51.80 | -0.96% | 297,040 |
| Nov 20, 2025 | 51.70 | 53.20 | 51.30 | 52.30 | 52.30 | 2.95% | 442,788 |
| Nov 19, 2025 | 51.20 | 51.70 | 50.60 | 50.80 | 50.80 | -0.97% | 437,430 |
| Nov 18, 2025 | 51.80 | 52.00 | 51.20 | 51.30 | 51.30 | -1.35% | 414,335 |
| Nov 17, 2025 | 53.50 | 53.50 | 51.30 | 52.00 | 52.00 | -2.80% | 682,113 |
| Nov 14, 2025 | 53.60 | 54.20 | 53.30 | 53.50 | 53.50 | -1.47% | 365,311 |
| Nov 13, 2025 | 54.30 | 55.00 | 54.30 | 54.30 | 54.30 | -1.27% | 408,219 |
| Nov 12, 2025 | 53.20 | 55.00 | 53.20 | 55.00 | 55.00 | 3.38% | 431,336 |
| Nov 11, 2025 | 53.00 | 53.90 | 52.90 | 53.20 | 53.20 | -0.19% | 523,653 |