Gamania Digital Entertainment Co., Ltd. (TPEX:6180)
Taiwan · Delayed Price · Currency is TWD 43.60
+0.10 (0.23%)
Mar 26, 2026, 1:30 PM CST
TPEX:6180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 43.85 | 43.85 | 42.80 | 43.50 | 43.50 | -1.02% | 719,203 |
| Mar 24, 2026 | 44.05 | 44.20 | 43.40 | 43.95 | 43.95 | -0.23% | 264,811 |
| Mar 23, 2026 | 43.00 | 44.25 | 42.60 | 44.05 | 44.05 | 1.03% | 593,618 |
| Mar 20, 2026 | 43.35 | 44.20 | 43.10 | 43.60 | 43.60 | 0.58% | 613,817 |
| Mar 19, 2026 | 44.30 | 44.30 | 43.05 | 43.35 | 43.35 | -2.80% | 852,684 |
| Mar 18, 2026 | 44.00 | 45.15 | 43.55 | 44.60 | 44.60 | 1.13% | 763,107 |
| Mar 17, 2026 | 45.00 | 45.30 | 43.65 | 44.10 | 44.10 | -0.68% | 819,268 |
| Mar 16, 2026 | 42.35 | 44.50 | 42.35 | 44.40 | 44.40 | 4.59% | 939,386 |
| Mar 13, 2026 | 43.55 | 43.55 | 42.20 | 42.45 | 42.45 | -3.52% | 1,333,528 |
| Mar 12, 2026 | 46.00 | 46.00 | 43.40 | 44.00 | 44.00 | -5.88% | 2,299,623 |
| Mar 11, 2026 | 48.40 | 48.40 | 46.00 | 46.75 | 46.75 | -3.31% | 1,692,491 |
| Mar 10, 2026 | 49.60 | 49.75 | 47.20 | 48.35 | 48.35 | -1.73% | 783,165 |
| Mar 9, 2026 | 50.00 | 50.00 | 49.00 | 49.20 | 49.20 | -3.15% | 616,127 |
| Mar 6, 2026 | 50.40 | 51.00 | 50.40 | 50.80 | 50.80 | 0.79% | 250,596 |
| Mar 5, 2026 | 50.80 | 50.80 | 50.00 | 50.40 | 50.40 | 0.60% | 304,449 |
| Mar 4, 2026 | 50.50 | 50.90 | 49.50 | 50.10 | 50.10 | -1.57% | 881,916 |
| 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 |