Gamania Digital Entertainment Co. Ltd.(TW:6180)
NT$40.95+-0.05 (+1.61%)
TW:6180
Gamania Digital Entertainment Co. Ltd. historical prices
NT$40.95
At close:+-0.05 (+1.61%)
Gamania Digital Entertainment Co. Ltd. (6180) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 41.05 | 41.30 | 40.50 | 40.95 | 40.95 | +1.61% | 366,263 | 1.23 |
| Nov 09, 2026 | 40.00 | 41.25 | 39.10 | 41.00 | 41.00 | +1.74% | 505,688 | 1.71 |
| Nov 06, 2026 | 37.00 | 40.50 | 36.60 | 40.30 | 40.30 | +3.47% | 943,521 | 3.29 |
| Nov 05, 2026 | 38.50 | 39.80 | 37.80 | 38.95 | 38.95 | +3.87% | 843,800 | 3.01 |
| Nov 04, 2026 | 38.15 | 38.15 | 36.70 | 37.50 | 37.50 | -0.53% | 318,848 | 1.14 |
| Nov 03, 2026 | 37.80 | 38.30 | 37.05 | 37.70 | 37.70 | -1.82% | 465,524 | 1.65 |
| Nov 02, 2026 | 38.00 | 38.50 | 37.90 | 38.40 | 38.40 | -0.39% | 218,385 | 0.77 |
| Oct 30, 2026 | 39.35 | 39.35 | 38.40 | 38.55 | 38.55 | -2.77% | 371,636 | 1.30 |
| Oct 29, 2026 | 39.60 | 39.90 | 39.35 | 39.65 | 39.65 | -0.63% | 163,901 | 0.56 |
| Oct 28, 2026 | 40.20 | 40.20 | 39.70 | 39.90 | 39.90 | -0.50% | 133,671 | 0.45 |
| Oct 27, 2026 | 40.10 | 40.60 | 39.55 | 40.10 | 40.10 | +0.00% | 192,461 | 0.64 |
| Oct 26, 2026 | 40.10 | 40.55 | 39.90 | 40.10 | 40.10 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 40.10 | 40.55 | 39.90 | 40.10 | 40.10 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 39.90 | 40.55 | 39.90 | 40.10 | 40.10 | +0.50% | 327,584 | 1.01 |
| Oct 21, 2026 | 40.00 | 40.15 | 39.65 | 39.90 | 39.90 | -0.13% | 160,764 | 0.49 |
| Oct 20, 2026 | 39.80 | 40.30 | 39.80 | 39.95 | 39.95 | +0.25% | 120,898 | 0.36 |
| Oct 19, 2026 | 40.75 | 40.75 | 39.50 | 39.85 | 39.85 | -1.48% | 231,648 | 0.68 |
| Oct 16, 2026 | 40.25 | 40.60 | 40.25 | 40.45 | 40.45 | +0.50% | 150,866 | 0.43 |
| Oct 15, 2026 | 40.25 | 40.50 | 39.80 | 40.25 | 40.25 | +0.75% | 404,832 | 1.13 |
| Oct 14, 2026 | 40.10 | 40.75 | 39.85 | 39.95 | 39.95 | +0.76% | 526,143 | 1.46 |
| Oct 13, 2026 | 39.55 | 40.75 | 39.55 | 39.65 | 39.65 | +0.25% | 367,475 | 1.02 |
| Oct 12, 2026 | 40.20 | 41.15 | 39.55 | 39.55 | 39.55 | +1.02% | 792,166 | 2.25 |
| Oct 09, 2026 | 39.15 | 39.60 | 38.70 | 39.15 | 39.15 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 39.50 | 39.60 | 38.70 | 39.15 | 39.15 | -1.26% | 844,129 | 2.28 |
| Oct 07, 2026 | 40.95 | 41.15 | 39.65 | 39.65 | 39.65 | -3.76% | 639,659 | 1.78 |
| Oct 06, 2026 | 41.00 | 41.50 | 40.75 | 41.20 | 41.20 | -0.36% | 231,642 | 0.64 |
| Oct 05, 2026 | 41.05 | 41.65 | 40.90 | 41.35 | 41.35 | +0.36% | 220,822 | 0.60 |
| Oct 02, 2026 | 41.55 | 41.55 | 41.00 | 41.20 | 41.20 | -1.08% | 205,589 | 0.54 |
| Oct 01, 2026 | 41.25 | 42.05 | 41.25 | 41.65 | 41.65 | +0.60% | 354,929 | 0.90 |
| Sep 30, 2026 | 41.10 | 41.40 | 40.80 | 41.40 | 41.40 | +0.73% | 235,016 | 0.57 |
| Sep 29, 2026 | 40.55 | 41.30 | 40.55 | 41.10 | 41.10 | +1.23% | 235,462 | 0.55 |
| Sep 28, 2026 | 40.60 | 41.05 | 40.55 | 40.60 | 40.60 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 40.60 | 41.05 | 40.55 | 40.60 | 40.60 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 40.60 | 41.05 | 40.55 | 40.60 | 40.60 | -0.12% | 134,532 | 0.25 |
| Sep 23, 2026 | 40.65 | 40.80 | 40.50 | 40.65 | 40.65 | +0.00% | 197,915 | 0.33 |
| Sep 22, 2026 | 40.80 | 40.90 | 40.65 | 40.65 | 40.65 | -0.37% | 225,597 | 0.36 |
| Sep 21, 2026 | 40.60 | 40.90 | 40.50 | 40.80 | 40.80 | +0.25% | 267,482 | 0.40 |
| Sep 18, 2026 | 41.00 | 41.00 | 40.70 | 40.70 | 40.70 | -0.25% | 181,257 | 0.26 |
| Sep 17, 2026 | 40.65 | 40.85 | 40.60 | 40.80 | 40.80 | +0.49% | 134,772 | 0.18 |
| Sep 16, 2026 | 41.05 | 41.05 | 40.60 | 40.60 | 40.60 | -0.25% | 156,956 | 0.21 |
| Sep 15, 2026 | 41.15 | 41.40 | 40.70 | 40.70 | 40.70 | -1.09% | 133,557 | 0.16 |
| Sep 14, 2026 | 40.80 | 41.15 | 40.75 | 41.15 | 41.15 | +0.00% | 112,552 | 0.12 |
| Sep 11, 2026 | 41.50 | 41.55 | 40.85 | 41.15 | 41.15 | -0.84% | 159,807 | 0.17 |
| Sep 10, 2026 | 41.55 | 41.75 | 41.25 | 41.50 | 41.50 | +1.22% | 219,292 | 0.22 |
| Sep 09, 2026 | 41.50 | 41.50 | 40.95 | 41.00 | 41.00 | -1.20% | 255,414 | 0.26 |
| Sep 08, 2026 | 42.10 | 42.20 | 41.20 | 41.50 | 41.50 | -3.15% | 335,594 | 0.31 |
| Sep 07, 2026 | 42.30 | 42.85 | 41.65 | 42.85 | 42.85 | +2.51% | 568,845 | 0.52 |
| Sep 04, 2026 | 40.80 | 41.80 | 40.75 | 41.80 | 41.80 | +2.58% | 566,575 | 0.51 |
| Sep 03, 2026 | 41.30 | 41.30 | 40.65 | 40.75 | 40.75 | -1.09% | 207,111 | 0.19 |
| Sep 02, 2026 | 40.50 | 41.20 | 40.40 | 41.20 | 41.20 | +0.98% | 276,565 | 0.24 |
