MacroWell OMG Digital Entertainment Co., Ltd.(TW:3687)
NT$52.50+1.00 (+1.94%)
TW:3687
MacroWell OMG Digital Entertainment Co., Ltd. historical prices
NT$52.50
At close:+1.00 (+1.94%)
MacroWell OMG Digital Entertainment Co., Ltd. (3687) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 52.10 | 52.50 | 51.50 | 52.50 | 52.50 | +1.94% | 18,233 | 0.39 |
| Nov 10, 2026 | 51.50 | 52.70 | 51.50 | 51.50 | 51.50 | +2.79% | 30,461 | 0.64 |
| Nov 09, 2026 | 48.10 | 52.90 | 48.10 | 51.90 | 51.90 | +3.59% | 63,346 | 1.33 |
| Nov 06, 2026 | 48.70 | 51.60 | 48.70 | 50.10 | 50.10 | -7.39% | 234,830 | 5.32 |
| Nov 05, 2026 | 56.10 | 56.10 | 53.60 | 54.10 | 54.10 | -3.57% | 55,307 | 1.23 |
| Nov 04, 2026 | 56.80 | 56.80 | 54.00 | 56.10 | 56.10 | +1.81% | 119,513 | 2.73 |
| Nov 03, 2026 | 57.40 | 57.40 | 55.00 | 55.10 | 55.10 | -5.33% | 64,167 | 1.46 |
| Nov 02, 2026 | 57.20 | 58.80 | 57.20 | 58.20 | 58.20 | 0.00% | 16,335 | 0.37 |
| Oct 30, 2026 | 58.70 | 58.70 | 57.20 | 58.20 | 58.20 | -2.02% | 51,391 | 1.17 |
| Oct 29, 2026 | 59.60 | 60.00 | 59.30 | 59.40 | 59.40 | -1.00% | 59,651 | 1.36 |
| Oct 28, 2026 | 60.00 | 60.90 | 59.90 | 60.00 | 60.00 | -0.17% | 24,893 | 0.56 |
| Oct 27, 2026 | 60.10 | 60.50 | 59.80 | 60.10 | 60.10 | -1.48% | 38,653 | 0.86 |
| Oct 26, 2026 | 61.00 | 63.50 | 61.00 | 61.00 | 61.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 61.00 | 63.50 | 61.00 | 61.00 | 61.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 63.50 | 63.50 | 61.00 | 61.00 | 61.00 | -3.33% | 52,737 | 1.06 |
| Oct 21, 2026 | 63.90 | 64.00 | 62.50 | 63.10 | 63.10 | +1.45% | 215,202 | 4.48 |
| Oct 20, 2026 | 59.70 | 62.90 | 59.40 | 62.20 | 62.20 | +4.19% | 156,811 | 3.29 |
| Oct 19, 2026 | 60.00 | 60.00 | 59.00 | 59.70 | 59.70 | -0.50% | 28,687 | 0.55 |
| Oct 16, 2026 | 60.10 | 60.80 | 59.90 | 60.00 | 60.00 | 0.00% | 40,030 | 0.69 |
| Oct 15, 2026 | 61.00 | 61.00 | 59.80 | 60.00 | 60.00 | -1.64% | 61,735 | 1.05 |
| Oct 14, 2026 | 61.00 | 61.10 | 60.70 | 61.00 | 61.00 | 0.00% | 21,745 | 0.36 |
| Oct 13, 2026 | 62.00 | 62.00 | 60.50 | 61.00 | 61.00 | 0.00% | 32,881 | 0.51 |
| Oct 12, 2026 | 60.60 | 61.60 | 60.60 | 61.00 | 61.00 | +0.49% | 18,309 | 0.28 |
| Oct 09, 2026 | 60.70 | 61.10 | 60.50 | 60.70 | 60.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 60.50 | 61.10 | 60.50 | 60.70 | 60.70 | 0.00% | 25,241 | 0.35 |
| Oct 07, 2026 | 60.70 | 61.00 | 60.60 | 60.70 | 60.70 | 0.00% | 41,334 | 0.57 |
| Oct 06, 2026 | 60.80 | 61.30 | 60.70 | 60.70 | 60.70 | -0.16% | 13,066 | 0.17 |
| Oct 05, 2026 | 61.20 | 61.50 | 60.70 | 60.80 | 60.80 | -0.49% | 37,811 | 0.48 |
| Oct 02, 2026 | 61.80 | 61.80 | 61.10 | 61.10 | 61.10 | -0.81% | 31,490 | 0.37 |
| Oct 01, 2026 | 60.20 | 61.70 | 60.20 | 61.60 | 61.60 | +2.16% | 51,570 | 0.61 |
| Sep 30, 2026 | 60.10 | 61.10 | 60.10 | 60.30 | 60.30 | 0.00% | 28,424 | 0.33 |
| Sep 29, 2026 | 60.30 | 60.90 | 59.90 | 60.30 | 60.30 | 0.00% | 28,670 | 0.32 |
| Sep 28, 2026 | 60.30 | 60.90 | 60.10 | 60.30 | 60.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 60.30 | 60.90 | 60.10 | 60.30 | 60.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 60.60 | 60.90 | 60.10 | 60.30 | 60.30 | -0.50% | 48,271 | 0.47 |
| Sep 23, 2026 | 61.80 | 61.80 | 60.60 | 60.60 | 60.60 | -0.66% | 44,830 | 0.43 |
| Sep 22, 2026 | 61.90 | 62.00 | 61.00 | 61.00 | 61.00 | -0.49% | 53,214 | 0.51 |
| Sep 21, 2026 | 61.00 | 61.60 | 61.00 | 61.30 | 61.30 | +0.49% | 53,515 | 0.50 |
| Sep 18, 2026 | 61.00 | 61.70 | 60.80 | 61.00 | 61.00 | 0.00% | 28,541 | 0.26 |
| Sep 17, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -0.33% | 14,709 | 0.13 |
| Sep 16, 2026 | 61.40 | 61.60 | 60.90 | 61.20 | 61.20 | -0.33% | 18,105 | 0.16 |
| Sep 15, 2026 | 61.40 | 61.60 | 60.50 | 61.40 | 61.40 | -0.32% | 26,022 | 0.22 |
| Sep 14, 2026 | 61.90 | 62.00 | 61.00 | 61.60 | 61.60 | -0.48% | 43,719 | 0.36 |
| Sep 11, 2026 | 63.00 | 63.00 | 61.50 | 61.90 | 61.90 | -1.12% | 35,425 | 0.29 |
| Sep 10, 2026 | 63.00 | 65.00 | 61.90 | 62.60 | 62.60 | +0.64% | 139,594 | 1.10 |
| Sep 09, 2026 | 61.80 | 62.60 | 61.80 | 62.20 | 62.20 | -0.32% | 21,630 | 0.15 |
| Sep 08, 2026 | 62.30 | 63.00 | 62.30 | 62.40 | 62.40 | -0.32% | 15,255 | 0.10 |
| Sep 07, 2026 | 62.90 | 63.40 | 62.60 | 62.60 | 62.60 | -0.48% | 33,217 | 0.21 |
| Sep 04, 2026 | 63.90 | 63.90 | 62.10 | 62.90 | 62.90 | -0.47% | 97,696 | 0.54 |
| Sep 03, 2026 | 63.70 | 64.40 | 63.20 | 63.20 | 63.20 | -0.78% | 25,478 | 0.14 |
