Gamesparcs Co.,Ltd. (TPEX:6542)
Taiwan · Delayed Price · Currency is TWD 46.10
-1.40 (-2.95%)
May 27, 2026, 1:30 PM CST
Gamesparcs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 46.15 | 46.15 | 46.10 | 46.10 | 46.10 | -2.95% | 5,688 |
| May 26, 2026 | 45.25 | 47.50 | 45.25 | 47.50 | 47.50 | - | 2,025 |
| May 25, 2026 | 47.00 | 47.70 | 46.50 | 47.50 | 47.50 | 1.06% | 16,222 |
| May 22, 2026 | 46.50 | 47.00 | 46.50 | 47.00 | 47.00 | 1.40% | 9,015 |
| May 21, 2026 | 46.20 | 46.95 | 46.20 | 46.35 | 46.35 | 0.43% | 6,000 |
| May 20, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -1.81% | 1,619 |
| May 19, 2026 | 47.30 | 47.30 | 46.05 | 47.00 | 47.00 | 2.06% | 3,518 |
| May 18, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.11% | 1,693 |
| May 15, 2026 | 46.60 | 46.65 | 46.00 | 46.00 | 46.00 | -1.08% | 5,450 |
| May 14, 2026 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | 0.54% | 5,131 |
| May 13, 2026 | 46.80 | 47.70 | 46.15 | 46.25 | 46.25 | -2.22% | 12,939 |
| May 12, 2026 | 47.90 | 47.90 | 47.30 | 47.30 | 47.30 | 0.21% | 3,010 |
| May 11, 2026 | 46.15 | 48.70 | 46.15 | 47.20 | 47.20 | -1.15% | 17,950 |
| May 8, 2026 | 47.70 | 49.00 | 47.70 | 47.75 | 47.75 | -7.82% | 67,618 |
| May 7, 2026 | 50.00 | 52.10 | 49.00 | 51.80 | 51.80 | 5.93% | 54,003 |
| May 6, 2026 | 48.35 | 49.60 | 48.35 | 48.90 | 48.90 | -0.81% | 21,050 |
| May 5, 2026 | 49.00 | 49.50 | 48.80 | 49.30 | 49.30 | -0.20% | 13,000 |
| May 4, 2026 | 50.30 | 50.30 | 49.40 | 49.40 | 49.40 | 0.82% | 4,038 |
| Apr 30, 2026 | 49.15 | 49.15 | 48.85 | 49.00 | 49.00 | -0.91% | 8,013 |
| Apr 29, 2026 | 49.00 | 49.80 | 48.90 | 49.45 | 49.45 | 0.92% | 9,080 |
| Apr 28, 2026 | 51.00 | 51.00 | 48.70 | 49.00 | 49.00 | -0.61% | 16,023 |
| Apr 27, 2026 | 50.20 | 50.20 | 49.00 | 49.30 | 49.30 | -2.57% | 55,042 |
| Apr 24, 2026 | 53.00 | 53.50 | 50.10 | 50.60 | 50.60 | -2.13% | 33,391 |
| Apr 23, 2026 | 51.80 | 52.00 | 51.00 | 51.70 | 51.70 | -0.58% | 41,021 |
| Apr 22, 2026 | 51.20 | 52.00 | 51.00 | 52.00 | 52.00 | -1.33% | 6,000 |
| Apr 21, 2026 | 51.50 | 52.70 | 51.50 | 52.70 | 52.70 | -0.94% | 2,252 |
| Apr 20, 2026 | 52.80 | 54.10 | 52.80 | 53.20 | 53.20 | 3.50% | 13,000 |
| Apr 17, 2026 | 50.80 | 51.40 | 50.80 | 51.40 | 51.40 | 1.18% | 5,004 |
| Apr 16, 2026 | 50.50 | 50.80 | 50.50 | 50.80 | 50.80 | -1.55% | 3,013 |
| Apr 15, 2026 | 52.30 | 52.30 | 51.20 | 51.60 | 51.60 | -0.77% | 9,073 |
| Apr 14, 2026 | 52.00 | 52.10 | 51.80 | 52.00 | 52.00 | -0.76% | 24,013 |
| Apr 13, 2026 | 53.30 | 53.30 | 52.00 | 52.40 | 52.40 | -1.69% | 17,244 |
| Apr 10, 2026 | 54.10 | 54.10 | 53.30 | 53.30 | 53.30 | -1.84% | 5,081 |
| Apr 9, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.74% | 3,120 |
| Apr 8, 2026 | 54.00 | 55.00 | 53.90 | 53.90 | 53.90 | -2.18% | 18,010 |
| Apr 7, 2026 | 55.00 | 55.20 | 55.00 | 55.10 | 55.10 | 0.18% | 7,213 |
| Apr 2, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 4,048 |
| Apr 1, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 0.36% | 4,061 |
| Mar 31, 2026 | 57.50 | 57.50 | 55.50 | 55.80 | 55.80 | -2.11% | 11,101 |
| Mar 30, 2026 | 55.60 | 57.00 | 55.60 | 57.00 | 57.00 | 0.71% | 26,000 |
| Mar 27, 2026 | 56.40 | 58.00 | 55.90 | 56.60 | 56.60 | 0.53% | 39,001 |
| Mar 26, 2026 | 57.30 | 57.30 | 56.30 | 56.30 | 56.30 | -0.88% | 8,000 |
| Mar 25, 2026 | 57.40 | 57.80 | 56.20 | 56.80 | 56.80 | - | 43,025 |
| Mar 24, 2026 | 57.20 | 58.50 | 55.80 | 56.80 | 56.80 | 0.53% | 37,117 |
| Mar 23, 2026 | 55.20 | 57.50 | 55.00 | 56.50 | 56.50 | 3.48% | 66,797 |
| Mar 20, 2026 | 52.70 | 57.20 | 52.30 | 54.60 | 54.60 | 5.00% | 288,891 |
| Mar 19, 2026 | 47.50 | 52.00 | 47.50 | 52.00 | 52.00 | 9.82% | 92,517 |
| Mar 18, 2026 | 45.50 | 47.35 | 45.00 | 47.35 | 47.35 | 4.07% | 20,231 |
| Mar 17, 2026 | 47.00 | 47.00 | 45.50 | 45.50 | 45.50 | -1.52% | 8,095 |
| Mar 16, 2026 | 48.60 | 48.60 | 46.20 | 46.20 | 46.20 | -4.64% | 12,201 |