Gamania Digital Entertainment Co., Ltd. (TPEX:6180)
Taiwan · Delayed Price · Currency is TWD 62.60
+0.30 (0.48%)
Aug 22, 2025, 2:32 PM CST
TPEX:6180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 62.50 | 62.70 | 62.20 | 62.60 | 62.60 | 0.48% | 281,350 |
| 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 |
| Aug 12, 2025 | 62.50 | 63.30 | 62.30 | 62.50 | 62.50 | - | 619,712 |
| Aug 11, 2025 | 62.80 | 62.80 | 61.30 | 62.50 | 62.50 | -0.48% | 900,243 |
| Aug 8, 2025 | 63.50 | 63.50 | 62.20 | 62.80 | 62.80 | -2.18% | 1,569,481 |
| Aug 7, 2025 | 64.40 | 64.80 | 64.10 | 64.20 | 64.20 | -0.47% | 530,096 |
| Aug 6, 2025 | 64.60 | 64.80 | 64.40 | 64.50 | 64.50 | -0.15% | 278,793 |
| Aug 5, 2025 | 64.90 | 65.50 | 64.60 | 64.60 | 64.60 | -0.31% | 436,132 |
| Aug 4, 2025 | 63.40 | 65.00 | 63.40 | 64.80 | 64.80 | 1.09% | 306,105 |
| Aug 1, 2025 | 63.50 | 64.40 | 63.10 | 64.10 | 64.10 | -0.16% | 426,793 |
| Jul 31, 2025 | 65.80 | 65.80 | 64.20 | 64.20 | 64.20 | -2.73% | 1,121,559 |
| Jul 30, 2025 | 66.90 | 66.90 | 66.00 | 66.00 | 66.00 | -1.35% | 1,081,322 |
| Jul 29, 2025 | 67.50 | 67.50 | 66.80 | 66.90 | 66.90 | -0.45% | 434,849 |
| Jul 28, 2025 | 67.50 | 68.00 | 67.20 | 67.20 | 67.20 | -0.88% | 532,472 |
| Jul 25, 2025 | 67.80 | 68.60 | 67.10 | 67.80 | 67.80 | 0.44% | 960,043 |
| Jul 24, 2025 | 67.70 | 68.30 | 66.90 | 67.50 | 67.50 | -0.15% | 864,425 |
| Jul 23, 2025 | 66.90 | 68.70 | 66.90 | 67.60 | 67.60 | 1.05% | 797,963 |
| Jul 22, 2025 | 67.90 | 68.00 | 66.80 | 66.90 | 66.90 | -1.47% | 992,571 |
| Jul 21, 2025 | 69.00 | 69.00 | 67.80 | 67.90 | 67.90 | -1.02% | 628,216 |
| Jul 18, 2025 | 69.20 | 69.40 | 68.50 | 68.60 | 68.60 | -0.58% | 812,192 |
| Jul 17, 2025 | 67.00 | 69.20 | 66.80 | 69.00 | 69.00 | -5.74% | 1,559,959 |
| Jul 16, 2025 | 73.20 | 73.70 | 72.90 | 73.20 | 67.20 | - | 1,934,390 |
| Jul 15, 2025 | 74.60 | 74.60 | 73.00 | 73.20 | 67.20 | -1.74% | 1,996,521 |
| Jul 14, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 68.39 | 0.27% | 541,211 |
| Jul 11, 2025 | 74.40 | 74.90 | 74.10 | 74.30 | 68.21 | -0.13% | 678,792 |
| Jul 10, 2025 | 73.90 | 74.80 | 73.70 | 74.40 | 68.30 | -0.80% | 1,084,098 |
| Jul 9, 2025 | 74.70 | 75.20 | 74.10 | 75.00 | 68.85 | 1.21% | 716,701 |
| Jul 8, 2025 | 74.90 | 74.90 | 73.70 | 74.10 | 68.03 | -0.94% | 760,812 |
| Jul 7, 2025 | 75.30 | 75.50 | 74.20 | 74.80 | 68.67 | - | 462,527 |
| Jul 4, 2025 | 76.00 | 76.00 | 74.50 | 74.80 | 68.67 | -1.19% | 805,282 |
| Jul 3, 2025 | 76.00 | 76.00 | 75.20 | 75.70 | 69.50 | 0.40% | 689,548 |
| Jul 2, 2025 | 76.10 | 76.20 | 75.20 | 75.40 | 69.22 | -0.13% | 892,669 |
| Jul 1, 2025 | 75.00 | 76.50 | 74.60 | 75.50 | 69.31 | 0.94% | 1,519,925 |
| Jun 30, 2025 | 75.80 | 76.10 | 74.70 | 74.80 | 68.67 | -1.32% | 641,472 |
| Jun 27, 2025 | 73.70 | 75.80 | 73.70 | 75.80 | 69.59 | 2.99% | 1,193,438 |
| Jun 26, 2025 | 74.30 | 74.50 | 73.60 | 73.60 | 67.57 | -0.67% | 369,087 |
| Jun 25, 2025 | 73.50 | 74.30 | 73.50 | 74.10 | 68.03 | 0.95% | 387,187 |
| Jun 24, 2025 | 72.90 | 73.70 | 72.90 | 73.40 | 67.38 | 1.38% | 277,881 |
| Jun 23, 2025 | 73.20 | 73.20 | 71.80 | 72.40 | 66.47 | -1.76% | 758,188 |
| Jun 20, 2025 | 74.20 | 74.50 | 73.50 | 73.70 | 67.66 | -0.67% | 766,694 |
| Jun 19, 2025 | 74.90 | 74.90 | 74.10 | 74.20 | 68.12 | -0.93% | 433,069 |
| Jun 18, 2025 | 74.70 | 75.70 | 74.00 | 74.90 | 68.76 | 0.13% | 559,303 |
| Jun 17, 2025 | 74.20 | 74.80 | 74.20 | 74.80 | 68.67 | 1.08% | 243,535 |
| Jun 16, 2025 | 74.30 | 74.30 | 73.60 | 74.00 | 67.93 | -0.40% | 291,942 |