MacroWell OMG Digital Entertainment Co., Ltd. (TPEX:3687)
Taiwan
· Delayed Price · Currency is TWD 68.40
+1.30 (1.94%)
Mar 10, 2026, 11:19 AM CST
TPEX:3687 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.70 | 68.20 | 66.00 | 67.10 | 67.10 | -5.63% | 103,386 |
| Mar 6, 2026 | 69.40 | 71.20 | 69.00 | 71.10 | 71.10 | 2.16% | 81,313 |
| Mar 5, 2026 | 69.20 | 70.20 | 69.20 | 69.60 | 69.60 | 2.35% | 82,536 |
| Mar 4, 2026 | 69.90 | 70.30 | 68.00 | 68.00 | 68.00 | -4.49% | 219,836 |
| Mar 3, 2026 | 73.60 | 73.60 | 71.10 | 71.20 | 71.20 | -2.33% | 118,958 |
| Mar 2, 2026 | 73.40 | 73.60 | 72.40 | 72.90 | 72.90 | -1.62% | 134,639 |
| Feb 26, 2026 | 76.10 | 76.30 | 74.10 | 74.10 | 74.10 | -2.50% | 323,919 |
| Feb 25, 2026 | 72.00 | 76.00 | 71.00 | 76.00 | 76.00 | 5.26% | 365,908 |
| Feb 24, 2026 | 73.00 | 73.10 | 72.00 | 72.20 | 72.20 | 0.14% | 82,044 |
| Feb 23, 2026 | 72.50 | 73.00 | 72.00 | 72.10 | 72.10 | 0.84% | 65,636 |
| Feb 11, 2026 | 71.90 | 72.40 | 70.60 | 71.50 | 71.50 | 0.28% | 110,508 |
| Feb 10, 2026 | 72.80 | 73.80 | 71.00 | 71.30 | 71.30 | -1.79% | 175,761 |
| Feb 9, 2026 | 73.30 | 73.30 | 72.50 | 72.60 | 72.60 | -0.14% | 63,739 |
| Feb 6, 2026 | 74.90 | 74.90 | 71.60 | 72.70 | 72.70 | -2.68% | 132,980 |
| Feb 5, 2026 | 75.30 | 76.40 | 74.20 | 74.70 | 74.70 | 0.27% | 129,970 |
| Feb 4, 2026 | 74.30 | 75.20 | 73.00 | 74.50 | 74.50 | 0.27% | 97,285 |
| Feb 3, 2026 | 75.60 | 76.00 | 74.10 | 74.30 | 74.30 | -0.27% | 116,555 |
| Feb 2, 2026 | 78.30 | 78.30 | 74.40 | 74.50 | 74.50 | -4.73% | 299,268 |
| Jan 30, 2026 | 80.20 | 80.20 | 78.20 | 78.20 | 78.20 | -3.10% | 257,478 |
| Jan 29, 2026 | 82.20 | 82.20 | 80.60 | 80.70 | 80.70 | -1.94% | 193,669 |
| Jan 28, 2026 | 82.50 | 83.50 | 81.80 | 82.30 | 82.30 | 0.37% | 102,769 |
| Jan 27, 2026 | 83.00 | 83.30 | 81.70 | 82.00 | 82.00 | -1.20% | 120,270 |
| Jan 26, 2026 | 85.20 | 86.00 | 82.50 | 83.00 | 83.00 | -1.07% | 192,933 |
| Jan 23, 2026 | 83.90 | 85.50 | 82.50 | 83.90 | 83.90 | 1.57% | 271,161 |
| Jan 22, 2026 | 84.80 | 84.80 | 82.00 | 82.60 | 82.60 | -2.02% | 154,917 |
| Jan 21, 2026 | 81.90 | 84.40 | 80.60 | 84.30 | 84.30 | 3.95% | 334,777 |
| Jan 20, 2026 | 81.90 | 81.90 | 81.10 | 81.10 | 81.10 | -0.61% | 76,509 |
| Jan 19, 2026 | 83.00 | 83.20 | 81.40 | 81.60 | 81.60 | -1.21% | 185,906 |
| Jan 16, 2026 | 83.50 | 83.50 | 81.80 | 82.60 | 82.60 | -0.12% | 125,337 |
| Jan 15, 2026 | 83.80 | 84.10 | 82.40 | 82.70 | 82.70 | -1.31% | 152,971 |
| Jan 14, 2026 | 84.80 | 84.80 | 83.80 | 83.80 | 83.80 | -0.36% | 172,113 |
| Jan 13, 2026 | 84.00 | 85.20 | 83.50 | 84.10 | 84.10 | 0.72% | 332,284 |
| Jan 12, 2026 | 82.50 | 84.40 | 82.50 | 83.50 | 83.50 | 1.21% | 196,650 |
| Jan 9, 2026 | 81.40 | 83.10 | 80.00 | 82.50 | 82.50 | 1.35% | 206,746 |
| Jan 8, 2026 | 82.10 | 82.10 | 80.60 | 81.40 | 81.40 | -0.85% | 128,214 |
| Jan 7, 2026 | 81.30 | 82.40 | 81.00 | 82.10 | 82.10 | 0.98% | 82,579 |
| Jan 6, 2026 | 82.00 | 82.00 | 80.90 | 81.30 | 81.30 | -0.37% | 120,313 |
| Jan 5, 2026 | 84.90 | 85.00 | 81.10 | 81.60 | 81.60 | -3.09% | 244,420 |
| Jan 2, 2026 | 83.70 | 85.10 | 83.50 | 84.20 | 84.20 | 1.45% | 423,454 |
| Dec 31, 2025 | 80.00 | 84.00 | 79.60 | 83.00 | 83.00 | 3.75% | 341,884 |
| Dec 30, 2025 | 81.20 | 81.20 | 79.80 | 80.00 | 80.00 | -1.60% | 99,021 |
| Dec 29, 2025 | 81.60 | 83.00 | 81.30 | 81.30 | 81.30 | -1.22% | 74,906 |
| Dec 26, 2025 | 82.40 | 82.60 | 81.00 | 82.30 | 82.30 | 0.98% | 103,343 |
| Dec 24, 2025 | 82.40 | 82.90 | 81.50 | 81.50 | 81.50 | -0.49% | 96,295 |
| Dec 23, 2025 | 83.20 | 83.20 | 81.70 | 81.90 | 81.90 | -1.09% | 136,582 |
| Dec 22, 2025 | 84.10 | 84.40 | 82.70 | 82.80 | 82.80 | -1.31% | 117,536 |
| Dec 19, 2025 | 84.40 | 84.80 | 83.00 | 83.90 | 83.90 | 1.33% | 304,219 |
| Dec 18, 2025 | 82.70 | 83.40 | 82.20 | 82.80 | 82.80 | 1.10% | 319,833 |
| Dec 17, 2025 | 80.00 | 83.80 | 79.90 | 81.90 | 81.90 | 2.63% | 231,702 |
| Dec 16, 2025 | 80.40 | 81.50 | 79.30 | 79.80 | 79.80 | -0.25% | 144,936 |
| Dec 15, 2025 | 79.00 | 80.50 | 78.60 | 80.00 | 80.00 | 1.14% | 53,642 |
| Dec 12, 2025 | 79.80 | 79.80 | 79.00 | 79.10 | 79.10 | -0.13% | 40,403 |
| Dec 11, 2025 | 79.00 | 79.40 | 78.30 | 79.20 | 79.20 | 0.25% | 70,501 |
| Dec 10, 2025 | 79.70 | 80.80 | 78.80 | 79.00 | 79.00 | -1.25% | 76,447 |
| Dec 9, 2025 | 81.00 | 81.10 | 80.00 | 80.00 | 80.00 | -0.99% | 94,027 |
| Dec 8, 2025 | 78.80 | 81.70 | 78.50 | 80.80 | 80.80 | 3.06% | 265,747 |
| Dec 5, 2025 | 79.00 | 79.00 | 77.80 | 78.40 | 78.40 | -0.76% | 61,406 |
| Dec 4, 2025 | 80.80 | 80.80 | 78.90 | 79.00 | 79.00 | -1.25% | 85,504 |
| Dec 3, 2025 | 80.80 | 80.80 | 79.90 | 80.00 | 80.00 | - | 91,281 |
| Dec 2, 2025 | 78.80 | 80.50 | 78.80 | 80.00 | 80.00 | 1.91% | 165,091 |
| Dec 1, 2025 | 78.90 | 78.90 | 77.60 | 78.50 | 78.50 | -0.13% | 59,585 |
| Nov 28, 2025 | 78.60 | 80.00 | 78.20 | 78.60 | 78.60 | 0.64% | 168,855 |
| Nov 27, 2025 | 78.70 | 78.80 | 77.50 | 78.10 | 78.10 | -0.26% | 92,212 |
| Nov 26, 2025 | 79.20 | 80.30 | 78.30 | 78.30 | 78.30 | -0.25% | 88,107 |
| Nov 25, 2025 | 78.10 | 79.40 | 78.00 | 78.50 | 78.50 | 1.16% | 75,906 |
| Nov 24, 2025 | 76.90 | 78.00 | 76.30 | 77.60 | 77.60 | 2.11% | 100,698 |
| Nov 21, 2025 | 77.70 | 78.70 | 75.50 | 76.00 | 76.00 | -3.68% | 206,297 |
| Nov 20, 2025 | 79.20 | 80.20 | 78.80 | 78.90 | 78.90 | 0.90% | 125,690 |
| Nov 19, 2025 | 79.70 | 82.00 | 78.00 | 78.20 | 78.20 | 0.51% | 432,553 |
| Nov 18, 2025 | 81.40 | 81.40 | 77.70 | 77.80 | 77.80 | -4.54% | 163,642 |
| Nov 17, 2025 | 83.00 | 83.90 | 80.00 | 81.50 | 81.50 | 3.56% | 312,642 |
| Nov 14, 2025 | 79.60 | 81.80 | 78.60 | 78.70 | 78.70 | 0.77% | 351,300 |
| Nov 13, 2025 | 80.00 | 81.50 | 77.50 | 78.10 | 78.10 | -1.88% | 152,171 |
| Nov 12, 2025 | 77.40 | 79.90 | 77.40 | 79.60 | 79.60 | 2.98% | 116,472 |
| Nov 11, 2025 | 76.90 | 78.30 | 76.90 | 77.30 | 77.30 | 0.39% | 84,560 |
| Nov 10, 2025 | 78.20 | 78.20 | 76.60 | 77.00 | 77.00 | -1.53% | 117,182 |
| Nov 7, 2025 | 81.90 | 81.90 | 78.00 | 78.20 | 78.20 | -3.69% | 259,813 |
| Nov 6, 2025 | 81.00 | 82.40 | 80.40 | 81.20 | 81.20 | 1.37% | 193,779 |
| Nov 5, 2025 | 81.10 | 82.00 | 79.20 | 80.10 | 80.10 | -1.35% | 203,232 |
| Nov 4, 2025 | 82.70 | 84.80 | 80.90 | 81.20 | 81.20 | -0.85% | 556,632 |
| Nov 3, 2025 | 82.40 | 82.90 | 81.90 | 81.90 | 81.90 | 0.12% | 223,365 |
| Oct 31, 2025 | 80.00 | 82.90 | 79.90 | 81.80 | 81.80 | 2.38% | 289,828 |
| Oct 30, 2025 | 81.30 | 84.00 | 79.10 | 79.90 | 79.90 | -1.60% | 503,341 |
| Oct 29, 2025 | 81.60 | 84.30 | 81.20 | 81.20 | 81.20 | -0.73% | 277,033 |
| Oct 28, 2025 | 82.00 | 83.00 | 81.00 | 81.80 | 81.80 | -0.37% | 296,387 |
| Oct 27, 2025 | 84.80 | 85.70 | 82.00 | 82.10 | 82.10 | -3.41% | 519,004 |
| Oct 23, 2025 | 81.90 | 88.60 | 81.90 | 85.00 | 85.00 | 4.29% | 1,710,003 |
| Oct 22, 2025 | 78.10 | 82.00 | 78.00 | 81.50 | 81.50 | 4.35% | 500,392 |
| Oct 21, 2025 | 76.00 | 79.80 | 76.00 | 78.10 | 78.10 | 2.76% | 298,645 |
| Oct 20, 2025 | 75.00 | 76.20 | 75.00 | 76.00 | 76.00 | 1.33% | 103,412 |
| Oct 17, 2025 | 76.00 | 76.40 | 74.50 | 75.00 | 75.00 | -1.32% | 120,398 |
| Oct 16, 2025 | 75.90 | 76.60 | 75.60 | 76.00 | 76.00 | 0.66% | 96,528 |
| Oct 15, 2025 | 76.20 | 76.20 | 74.90 | 75.50 | 75.50 | -1.31% | 165,917 |
| Oct 14, 2025 | 78.40 | 78.50 | 76.20 | 76.50 | 76.50 | -1.42% | 194,318 |
| Oct 13, 2025 | 76.30 | 78.00 | 76.00 | 77.60 | 77.60 | -0.64% | 163,434 |
| Oct 9, 2025 | 81.00 | 81.30 | 78.00 | 78.10 | 78.10 | -3.10% | 394,588 |
| Oct 8, 2025 | 82.40 | 82.40 | 80.20 | 80.60 | 80.60 | -3.59% | 474,662 |
| Oct 7, 2025 | 79.00 | 84.00 | 78.80 | 83.60 | 83.60 | 8.15% | 1,175,014 |
| Oct 3, 2025 | 77.80 | 79.10 | 77.30 | 77.30 | 77.30 | -0.64% | 357,152 |
| Oct 2, 2025 | 78.70 | 78.80 | 76.30 | 77.80 | 77.80 | -0.51% | 287,978 |