Gamesparcs Co.,Ltd. (TPEX:6542)
Taiwan · Delayed Price · Currency is TWD 48.00
-0.25 (-0.52%)
Oct 22, 2025, 12:30 PM CST
Gamesparcs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 48.15 | 48.35 | 48.15 | 48.25 | 48.25 | -1.53% | 6,000 |
| Oct 20, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 17, 2025 | 48.95 | 49.00 | 48.95 | 49.00 | 49.00 | -1.61% | 4,061 |
| Oct 16, 2025 | 50.20 | 50.20 | 48.85 | 49.80 | 49.80 | 0.61% | 13,040 |
| Oct 15, 2025 | 49.20 | 49.50 | 49.00 | 49.50 | 49.50 | 1.02% | 5,691 |
| Oct 14, 2025 | 48.50 | 49.05 | 48.50 | 49.00 | 49.00 | 2.08% | 8,538 |
| Oct 13, 2025 | 48.50 | 48.55 | 47.50 | 48.00 | 48.00 | -1.54% | 9,000 |
| Oct 9, 2025 | 49.90 | 49.90 | 48.75 | 48.75 | 48.75 | 1.35% | 15,000 |
| Oct 8, 2025 | 48.30 | 48.50 | 47.70 | 48.10 | 48.10 | -0.52% | 15,000 |
| Oct 7, 2025 | 50.80 | 50.80 | 47.35 | 48.35 | 48.35 | 2.22% | 10,000 |
| Oct 3, 2025 | 46.65 | 47.50 | 46.65 | 47.30 | 47.30 | -0.53% | 13,000 |
| Oct 2, 2025 | 49.75 | 49.80 | 47.55 | 47.55 | 47.55 | -1.04% | 23,224 |
| Oct 1, 2025 | 48.90 | 49.00 | 48.05 | 48.05 | 48.05 | - | 13,000 |
| Sep 30, 2025 | 48.00 | 48.05 | 48.00 | 48.05 | 48.05 | - | 8,000 |
| Sep 29, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - | - |
| Sep 26, 2025 | 48.15 | 48.15 | 48.00 | 48.05 | 48.05 | -3.80% | 4,011 |
| Sep 25, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | 1,051 |
| Sep 24, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | - |
| Sep 23, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | 1,000 |
| Sep 22, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.91% | 1,004 |
| Sep 19, 2025 | 50.40 | 50.40 | 49.50 | 49.50 | 49.50 | - | 16,000 |
| Sep 18, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.12% | 1,000 |
| Sep 17, 2025 | 49.95 | 49.95 | 48.95 | 48.95 | 48.95 | -2.00% | 2,000 |
| Sep 16, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 2.78% | 1,000 |
| Sep 15, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | 6,014 |
| Sep 12, 2025 | 48.20 | 49.00 | 48.20 | 48.40 | 48.40 | -3.39% | 19,046 |
| Sep 11, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | - |
| Sep 10, 2025 | 50.80 | 52.80 | 50.10 | 50.10 | 50.10 | 1.83% | 11,312 |
| Sep 9, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Sep 8, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Sep 5, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -2.57% | 1,014 |
| Sep 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 1,000 |
| Sep 2, 2025 | 49.10 | 52.50 | 49.10 | 50.50 | 50.50 | 1.00% | 6,020 |
| Sep 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | 1,000 |
| Aug 29, 2025 | 53.90 | 53.90 | 50.20 | 50.50 | 50.50 | 1.00% | 10,185 |
| Aug 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Aug 27, 2025 | 47.50 | 51.00 | 47.05 | 50.00 | 50.00 | 5.15% | 42,453 |
| Aug 26, 2025 | 47.55 | 48.75 | 47.30 | 47.55 | 47.55 | -1.96% | 14,000 |
| Aug 25, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.02% | 1,100 |
| Aug 22, 2025 | 50.50 | 50.50 | 49.00 | 49.00 | 49.00 | -1.41% | 5,359 |
| Aug 21, 2025 | 49.75 | 49.75 | 49.00 | 49.70 | 49.70 | 4.30% | 3,799 |
| Aug 20, 2025 | 47.05 | 48.95 | 47.05 | 47.65 | 47.65 | -0.73% | 13,030 |
| Aug 19, 2025 | 48.50 | 48.60 | 48.00 | 48.00 | 48.00 | -1.84% | 18,168 |
| Aug 18, 2025 | 49.45 | 49.50 | 48.15 | 48.90 | 48.90 | -1.31% | 9,276 |
| Aug 15, 2025 | 50.00 | 50.00 | 49.25 | 49.55 | 49.55 | -0.70% | 21,331 |
| Aug 14, 2025 | 49.75 | 49.90 | 49.75 | 49.90 | 49.90 | -0.20% | 7,299 |
| Aug 13, 2025 | 51.80 | 51.80 | 50.00 | 50.00 | 50.00 | -0.20% | 10,518 |
| Aug 12, 2025 | 50.30 | 50.30 | 49.30 | 50.10 | 50.10 | -2.72% | 20,087 |
| Aug 11, 2025 | 56.00 | 56.00 | 50.70 | 51.50 | 51.50 | -5.33% | 30,180 |