Gamesparcs Co.,Ltd. (TPEX:6542)
Taiwan · Delayed Price · Currency is TWD 39.90
-0.60 (-1.48%)
Oct 1, 2026, 12:58 PM CST
Gamesparcs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 40.25 | 40.50 | 40.25 | 40.50 | 40.50 | -1.22% | 8,056 |
| Sep 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 5,026 |
| Sep 23, 2026 | 41.00 | 41.00 | 40.65 | 41.00 | 41.00 | -0.24% | 11,043 |
| Sep 22, 2026 | 41.40 | 41.40 | 40.55 | 41.10 | 41.10 | -0.72% | 8,000 |
| Sep 21, 2026 | 41.75 | 41.75 | 41.15 | 41.40 | 41.40 | -1.08% | 12,000 |
| Sep 18, 2026 | 42.05 | 42.30 | 41.60 | 41.85 | 41.85 | -1.41% | 5,110 |
| Sep 17, 2026 | 44.05 | 44.05 | 41.60 | 42.45 | 42.45 | -0.35% | 24,062 |
| Sep 16, 2026 | 42.85 | 44.30 | 42.60 | 42.60 | 42.60 | -3.84% | 22,050 |
| Sep 15, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 2.78% | 1,000 |
| Sep 14, 2026 | 44.30 | 44.30 | 43.00 | 43.10 | 43.10 | 0.58% | 10,015 |
| Sep 11, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -1.49% | 1,000 |
| Sep 10, 2026 | 44.45 | 44.45 | 42.25 | 43.50 | 43.50 | 0.69% | 4,000 |
| Sep 8, 2026 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | -0.69% | 2,000 |
| Sep 7, 2026 | 44.95 | 44.95 | 43.50 | 43.50 | 43.50 | -0.57% | 9,095 |
| Sep 4, 2026 | 43.30 | 44.10 | 43.30 | 43.75 | 43.75 | -2.78% | 7,000 |
| Sep 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.09% | 1,000 |
| Sep 2, 2026 | 44.00 | 44.15 | 43.65 | 43.65 | 43.65 | -1.13% | 12,425 |
| Sep 1, 2026 | 45.40 | 45.40 | 44.15 | 44.15 | 44.15 | -0.79% | 18,371 |
| Aug 27, 2026 | 45.00 | 45.00 | 44.00 | 44.50 | 44.50 | -1.98% | 68,000 |
| Aug 26, 2026 | 44.25 | 45.40 | 44.25 | 45.40 | 45.40 | 2.48% | 4,000 |
| Aug 25, 2026 | 44.00 | 44.30 | 44.00 | 44.30 | 44.30 | -1.23% | 2,000 |
| Aug 24, 2026 | 44.95 | 44.95 | 44.85 | 44.85 | 44.85 | 0.90% | 2,000 |
| Aug 21, 2026 | 45.15 | 45.15 | 44.45 | 44.45 | 44.45 | 0.91% | 2,000 |
| Aug 20, 2026 | 46.00 | 46.00 | 44.05 | 44.05 | 44.05 | -3.61% | 10,043 |
| Aug 19, 2026 | 45.35 | 45.70 | 45.35 | 45.70 | 45.70 | 4.22% | 2,697 |
| Aug 18, 2026 | 43.65 | 43.85 | 43.65 | 43.85 | 43.85 | -0.34% | 3,008 |
| Aug 17, 2026 | 44.25 | 44.40 | 44.00 | 44.00 | 44.00 | -1.23% | 5,000 |
| Aug 14, 2026 | 45.70 | 45.70 | 44.55 | 44.55 | 44.55 | -3.88% | 8,750 |
| Aug 13, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.11% | 1,000 |
| Aug 12, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.09% | 1,000 |
| Aug 11, 2026 | 47.55 | 47.55 | 45.75 | 45.90 | 45.90 | -3.37% | 10,000 |
| Aug 10, 2026 | 47.00 | 47.60 | 46.80 | 47.50 | 47.50 | 0.42% | 8,000 |
| Aug 7, 2026 | 47.55 | 47.55 | 47.00 | 47.30 | 47.30 | -2.97% | 10,029 |
| Aug 6, 2026 | 47.20 | 48.75 | 47.10 | 48.75 | 48.75 | 2.52% | 4,000 |
| Aug 5, 2026 | 47.30 | 47.55 | 47.20 | 47.55 | 47.55 | 0.53% | 11,050 |
| Aug 4, 2026 | 47.30 | 47.30 | 47.20 | 47.30 | 47.30 | 0.21% | 4,000 |
| Aug 3, 2026 | 47.00 | 47.40 | 47.00 | 47.20 | 47.20 | -0.63% | 14,000 |
| Jul 31, 2026 | 47.30 | 47.50 | 47.30 | 47.50 | 47.50 | 0.64% | 5,006 |
| Jul 30, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.46% | 5,000 |
| Jul 29, 2026 | 47.25 | 47.90 | 47.10 | 47.90 | 47.90 | 0.42% | 9,000 |
| Jul 28, 2026 | 47.90 | 47.90 | 47.60 | 47.70 | 47.70 | -0.93% | 8,000 |
| Jul 27, 2026 | 48.20 | 48.20 | 47.50 | 48.15 | 48.15 | -0.10% | 5,000 |
| Jul 24, 2026 | 47.25 | 48.20 | 47.10 | 48.20 | 48.20 | 2.34% | 5,003 |
| Jul 23, 2026 | 47.35 | 47.50 | 47.10 | 47.10 | 47.10 | -0.42% | 5,000 |
| Jul 22, 2026 | 47.05 | 48.00 | 46.80 | 47.30 | 47.30 | -0.63% | 9,000 |
| Jul 21, 2026 | 48.90 | 48.90 | 47.20 | 47.60 | 47.60 | 0.21% | 10,099 |
| Jul 20, 2026 | 44.50 | 47.50 | 44.50 | 47.50 | 47.50 | 6.74% | 19,000 |
| Jul 17, 2026 | 44.80 | 44.80 | 42.30 | 44.50 | 44.50 | 0.79% | 19,021 |
| Jul 16, 2026 | 46.00 | 46.00 | 43.60 | 44.15 | 44.15 | -1.23% | 9,064 |
| Jul 15, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 2.88% | 1,836 |