Gamesparcs Co.,Ltd. (TPEX:6542)
Taiwan · Delayed Price · Currency is TWD 44.55
-0.75 (-1.66%)
At close: Jul 9, 2026
Gamesparcs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 50.20 | 51.50 | 48.50 | 48.50 | 48.48 | -2.02% | 12,320 |
| Jun 3, 2026 | 46.30 | 49.50 | 46.25 | 49.50 | 49.48 | 10.00% | 48,606 |
| Jun 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.98 | -2.49% | 1,064 |
| Jun 1, 2026 | 46.30 | 46.90 | 45.20 | 46.15 | 46.13 | -0.32% | 18,536 |
| May 29, 2026 | 47.20 | 47.20 | 45.35 | 46.30 | 46.28 | -2.01% | 8,463 |
| May 28, 2026 | 46.10 | 47.70 | 45.00 | 47.25 | 47.23 | 2.49% | 12,478 |
| May 27, 2026 | 46.15 | 46.15 | 46.10 | 46.10 | 46.08 | -2.95% | 5,688 |
| May 26, 2026 | 45.25 | 47.50 | 45.25 | 47.50 | 47.48 | - | 2,025 |
| May 25, 2026 | 47.00 | 47.70 | 46.50 | 47.50 | 47.48 | 1.06% | 16,222 |
| May 22, 2026 | 46.50 | 47.00 | 46.50 | 47.00 | 46.98 | 1.40% | 9,015 |
| May 21, 2026 | 46.20 | 46.95 | 46.20 | 46.35 | 46.33 | 0.43% | 6,000 |
| May 20, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.13 | -1.81% | 1,619 |
| May 19, 2026 | 47.30 | 47.30 | 46.05 | 47.00 | 46.98 | 2.06% | 3,518 |
| May 18, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.03 | 0.11% | 1,693 |
| May 15, 2026 | 46.60 | 46.65 | 46.00 | 46.00 | 45.98 | -1.08% | 5,450 |
| May 14, 2026 | 46.00 | 46.50 | 46.00 | 46.50 | 46.48 | 0.54% | 5,131 |
| May 13, 2026 | 46.80 | 47.70 | 46.15 | 46.25 | 46.23 | -2.22% | 12,939 |
| May 12, 2026 | 47.90 | 47.90 | 47.30 | 47.30 | 47.28 | 0.21% | 3,010 |
| May 11, 2026 | 46.15 | 48.70 | 46.15 | 47.20 | 47.18 | -1.15% | 17,950 |
| May 8, 2026 | 47.70 | 49.00 | 47.70 | 47.75 | 47.73 | -7.82% | 67,618 |
| May 7, 2026 | 50.00 | 52.10 | 49.00 | 51.80 | 51.78 | 5.93% | 54,003 |
| May 6, 2026 | 48.35 | 49.60 | 48.35 | 48.90 | 48.88 | -0.81% | 21,050 |
| May 5, 2026 | 49.00 | 49.50 | 48.80 | 49.30 | 49.28 | -0.20% | 13,000 |
| May 4, 2026 | 50.30 | 50.30 | 49.40 | 49.40 | 49.38 | 0.82% | 4,038 |
| Apr 30, 2026 | 49.15 | 49.15 | 48.85 | 49.00 | 48.98 | -0.91% | 8,013 |
| Apr 29, 2026 | 49.00 | 49.80 | 48.90 | 49.45 | 49.43 | 0.92% | 9,080 |
| Apr 28, 2026 | 51.00 | 51.00 | 48.70 | 49.00 | 48.98 | -0.61% | 16,023 |
| Apr 27, 2026 | 50.20 | 50.20 | 49.00 | 49.30 | 49.28 | -2.57% | 55,042 |
| Apr 24, 2026 | 53.00 | 53.50 | 50.10 | 50.60 | 50.58 | -2.13% | 33,391 |