Gamesparcs Co., Ltd.(TW:6542)
NT$31.400.00 (0.00%)
TW:6542
Gamesparcs Co., Ltd. historical prices
NT$31.40
At close:0.00 (0.00%)
Gamesparcs Co., Ltd. (6542) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.40 | 31.40 | 30.60 | 31.40 | 31.40 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 31.75 | 32.00 | 31.40 | 31.40 | 31.40 | -4.70% | 7,043 | 1.06 |
| Nov 09, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.28% | 1,000 | 0.15 |
| Nov 06, 2026 | 32.25 | 33.70 | 32.25 | 32.95 | 32.95 | -7.96% | 30,000 | 4.74 |
| Nov 05, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -3.24% | 1,000 | 0.16 |
| Nov 04, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | +3.79% | 5,000 | 0.77 |
| Nov 03, 2026 | 35.65 | 35.65 | 35.25 | 35.65 | 35.65 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 35.80 | 38.20 | 35.20 | 35.65 | 35.65 | -0.42% | 8,001 | 1.21 |
| Oct 30, 2026 | 36.50 | 36.50 | 35.30 | 35.80 | 35.80 | -1.92% | 7,000 | 1.06 |
| Oct 29, 2026 | 36.30 | 36.50 | 36.30 | 36.50 | 36.50 | +0.55% | 4,000 | 0.59 |
| Oct 28, 2026 | 36.50 | 37.70 | 35.50 | 36.30 | 36.30 | +0.83% | 11,036 | 1.66 |
| Oct 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 36.00 | 36.90 | 35.60 | 36.00 | 36.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 36.00 | 36.90 | 35.60 | 36.00 | 36.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 36.90 | 36.90 | 35.60 | 36.00 | 36.00 | -0.14% | 7,000 | 1.01 |
| Oct 21, 2026 | 36.80 | 37.80 | 36.05 | 36.05 | 36.05 | -4.25% | 10,436 | 1.52 |
| Oct 20, 2026 | 36.60 | 37.65 | 36.60 | 37.65 | 37.65 | -0.26% | 2,173 | 0.31 |
| Oct 19, 2026 | 37.50 | 37.75 | 36.50 | 37.75 | 37.75 | +0.13% | 4,000 | 0.57 |
| Oct 16, 2026 | 39.25 | 40.50 | 37.50 | 37.70 | 37.70 | -0.92% | 16,735 | 2.43 |
| Oct 15, 2026 | 37.50 | 38.05 | 37.50 | 38.05 | 38.05 | -1.17% | 2,000 | 0.28 |
| Oct 14, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | +0.65% | 2,000 | 0.27 |
| Oct 13, 2026 | 38.25 | 38.30 | 37.50 | 38.25 | 38.25 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 38.00 | 38.25 | 37.65 | 38.25 | 38.25 | +0.26% | 4,028 | 0.53 |
| Oct 09, 2026 | 38.15 | 38.60 | 38.15 | 38.15 | 38.15 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 38.40 | 38.60 | 38.15 | 38.15 | 38.15 | -3.66% | 9,024 | 1.14 |
| Oct 07, 2026 | 39.10 | 40.20 | 39.00 | 39.60 | 39.60 | -1.00% | 10,000 | 1.29 |
| Oct 06, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | +1.27% | 2,000 | 0.25 |
| Oct 05, 2026 | 39.60 | 39.60 | 39.50 | 39.50 | 39.50 | -1.25% | 3,051 | 0.38 |
| Oct 02, 2026 | 40.90 | 40.90 | 39.80 | 40.00 | 40.00 | +0.25% | 5,109 | 0.64 |
| Oct 01, 2026 | 40.25 | 40.25 | 39.90 | 39.90 | 39.90 | -1.48% | 4,218 | 0.54 |
| Sep 30, 2026 | 40.25 | 40.50 | 40.25 | 40.50 | 40.50 | -1.22% | 8,056 | 1.01 |
| Sep 29, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 5,026 | 0.63 |
| Sep 23, 2026 | 41.00 | 41.00 | 40.65 | 41.00 | 41.00 | -0.24% | 11,043 | 1.40 |
| Sep 22, 2026 | 41.40 | 41.40 | 40.55 | 41.10 | 41.10 | -0.72% | 8,000 | 1.03 |
| Sep 21, 2026 | 41.75 | 41.75 | 41.15 | 41.40 | 41.40 | -1.08% | 12,000 | 1.56 |
| Sep 18, 2026 | 42.05 | 42.30 | 41.60 | 41.85 | 41.85 | -1.41% | 5,110 | 0.66 |
| Sep 17, 2026 | 44.05 | 44.05 | 41.60 | 42.45 | 42.45 | -0.35% | 24,062 | 3.22 |
| Sep 16, 2026 | 42.85 | 44.30 | 42.60 | 42.60 | 42.60 | -3.84% | 22,050 | 3.09 |
| Sep 15, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | +2.78% | 1,000 | 0.14 |
| Sep 14, 2026 | 44.30 | 44.30 | 43.00 | 43.10 | 43.10 | +0.58% | 10,015 | 1.42 |
| Sep 11, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -1.49% | 1,000 | 0.14 |
| Sep 10, 2026 | 44.45 | 44.45 | 42.25 | 43.50 | 43.50 | +0.69% | 4,000 | 0.56 |
| Sep 09, 2026 | 43.20 | 43.80 | 42.20 | 43.20 | 43.20 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | -0.69% | 2,000 | 0.27 |
| Sep 07, 2026 | 44.95 | 44.95 | 43.50 | 43.50 | 43.50 | -0.57% | 9,095 | 1.13 |
| Sep 04, 2026 | 43.30 | 44.10 | 43.30 | 43.75 | 43.75 | -2.78% | 7,000 | 0.87 |
| Sep 03, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +3.09% | 1,000 | 0.12 |
