Gamesparcs Co.,Ltd. (TPEX:6542)
Taiwan · Delayed Price · Currency is TWD 44.05
-1.65 (-3.61%)
Aug 20, 2026, 1:30 PM CST
Gamesparcs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 43.50 | 43.50 | 40.85 | 43.45 | 43.45 | 0.70% | 15,000 |
| Jul 13, 2026 | 43.30 | 44.20 | 43.00 | 43.15 | 43.15 | -3.14% | 18,132 |
| Jul 9, 2026 | 44.50 | 45.20 | 44.00 | 44.55 | 44.55 | -1.66% | 14,101 |
| Jul 8, 2026 | 49.70 | 49.70 | 45.30 | 45.30 | 45.30 | -1.74% | 6,070 |
| Jul 3, 2026 | 45.45 | 46.10 | 44.20 | 46.10 | 46.10 | -0.22% | 14,000 |
| Jul 2, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.54% | 1,141 |
| Jul 1, 2026 | 45.85 | 46.45 | 45.85 | 46.45 | 46.45 | 1.91% | 3,900 |
| Jun 29, 2026 | 45.80 | 45.80 | 45.60 | 45.60 | 45.58 | -1.51% | 3,001 |
| Jun 26, 2026 | 46.00 | 46.30 | 45.40 | 46.30 | 46.28 | -1.28% | 3,021 |
| Jun 25, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.88 | -0.21% | 3,000 |
| Jun 24, 2026 | 47.15 | 47.20 | 47.00 | 47.00 | 46.98 | 0.11% | 6,010 |
| Jun 23, 2026 | 46.00 | 47.60 | 46.00 | 46.95 | 46.93 | -1.37% | 10,000 |
| Jun 22, 2026 | 49.00 | 49.00 | 47.00 | 47.60 | 47.58 | -0.83% | 5,000 |
| Jun 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.98 | - | 2,012 |
| Jun 17, 2026 | 48.30 | 48.30 | 48.00 | 48.00 | 47.98 | 0.10% | 3,000 |
| Jun 16, 2026 | 46.90 | 47.95 | 46.90 | 47.95 | 47.93 | - | 2,000 |
| Jun 15, 2026 | 47.35 | 48.00 | 47.35 | 47.95 | 47.93 | 1.59% | 12,000 |
| Jun 12, 2026 | 47.60 | 47.60 | 45.10 | 47.20 | 47.18 | -0.21% | 7,006 |
| Jun 11, 2026 | 48.00 | 49.30 | 46.95 | 47.30 | 47.28 | 1.83% | 16,001 |
| Jun 10, 2026 | 45.80 | 49.60 | 45.80 | 46.45 | 46.43 | 1.75% | 43,000 |
| Jun 9, 2026 | 45.45 | 46.80 | 45.45 | 45.65 | 45.63 | 0.77% | 7,009 |
| Jun 8, 2026 | 46.00 | 46.00 | 45.30 | 45.30 | 45.28 | -4.23% | 6,001 |
| Jun 5, 2026 | 47.00 | 47.30 | 46.50 | 47.30 | 47.28 | -2.47% | 12,021 |