MacroWell OMG Digital Entertainment Co., Ltd. (TPEX:3687)
Taiwan
· Delayed Price · Currency is TWD 65.80
+0.20 (0.30%)
Apr 29, 2026, 1:30 PM CST
TPEX:3687 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 65.00 | 66.70 | 65.00 | 65.80 | 65.80 | 0.30% | 48,220 |
| Apr 28, 2026 | 65.50 | 66.20 | 65.10 | 65.60 | 65.60 | 0.31% | 43,650 |
| Apr 27, 2026 | 67.70 | 67.70 | 65.00 | 65.40 | 65.40 | -2.10% | 179,649 |
| Apr 24, 2026 | 67.80 | 68.10 | 66.00 | 66.80 | 66.80 | -1.62% | 96,466 |
| Apr 23, 2026 | 69.90 | 70.00 | 67.00 | 67.90 | 67.90 | -2.16% | 122,291 |
| Apr 22, 2026 | 68.40 | 69.90 | 68.40 | 69.40 | 69.40 | 0.73% | 81,209 |
| Apr 21, 2026 | 69.70 | 69.70 | 68.90 | 68.90 | 68.90 | -0.14% | 90,400 |
| Apr 20, 2026 | 71.00 | 71.00 | 68.60 | 69.00 | 69.00 | -0.14% | 103,548 |
| Apr 17, 2026 | 69.50 | 70.20 | 68.50 | 69.10 | 69.10 | -0.58% | 66,287 |
| Apr 16, 2026 | 69.10 | 70.10 | 69.00 | 69.50 | 69.50 | 0.72% | 43,306 |
| Apr 15, 2026 | 69.40 | 69.90 | 69.00 | 69.00 | 69.00 | - | 71,959 |
| Apr 14, 2026 | 69.00 | 69.50 | 67.90 | 69.00 | 69.00 | 1.62% | 52,916 |
| Apr 13, 2026 | 68.20 | 68.30 | 67.50 | 67.90 | 67.90 | -0.29% | 39,836 |
| Apr 10, 2026 | 68.40 | 69.50 | 68.10 | 68.10 | 68.10 | -0.87% | 83,942 |
| Apr 9, 2026 | 70.20 | 70.20 | 68.60 | 68.70 | 68.70 | -2.14% | 52,079 |
| Apr 8, 2026 | 70.70 | 71.60 | 70.20 | 70.20 | 70.20 | -0.57% | 84,192 |
| Apr 7, 2026 | 70.90 | 71.40 | 70.10 | 70.60 | 70.60 | 0.28% | 279,706 |
| Apr 2, 2026 | 66.80 | 71.00 | 65.50 | 70.40 | 70.40 | 5.86% | 271,925 |
| Apr 1, 2026 | 66.80 | 67.50 | 66.50 | 66.50 | 66.50 | 0.61% | 52,127 |
| Mar 31, 2026 | 66.30 | 67.20 | 66.00 | 66.10 | 66.10 | -0.90% | 98,162 |
| Mar 30, 2026 | 67.80 | 67.80 | 66.60 | 66.70 | 66.70 | -1.77% | 64,704 |
| Mar 27, 2026 | 68.00 | 68.00 | 67.50 | 67.90 | 67.90 | -0.29% | 47,825 |
| Mar 26, 2026 | 69.20 | 70.10 | 68.10 | 68.10 | 68.10 | -1.59% | 115,163 |
| Mar 25, 2026 | 70.50 | 70.50 | 68.80 | 69.20 | 69.20 | -0.72% | 169,813 |
| Mar 24, 2026 | 74.10 | 74.20 | 69.00 | 69.70 | 69.70 | -4.78% | 706,571 |
| Mar 23, 2026 | 71.80 | 73.20 | 70.60 | 73.20 | 73.20 | 1.10% | 432,321 |
| Mar 20, 2026 | 67.40 | 72.40 | 66.00 | 72.40 | 72.40 | 7.42% | 505,059 |
| Mar 19, 2026 | 68.00 | 68.70 | 66.90 | 67.40 | 67.40 | -2.03% | 103,707 |
| Mar 18, 2026 | 68.10 | 70.00 | 68.10 | 68.80 | 68.80 | 1.33% | 85,870 |
| Mar 17, 2026 | 67.50 | 68.20 | 67.50 | 67.90 | 67.90 | 0.89% | 43,363 |
| Mar 16, 2026 | 67.20 | 68.60 | 66.60 | 67.30 | 67.30 | -0.59% | 64,016 |
| Mar 13, 2026 | 67.70 | 68.00 | 67.50 | 67.70 | 67.70 | -0.73% | 54,542 |
| Mar 12, 2026 | 69.00 | 69.00 | 68.00 | 68.20 | 68.20 | -2.57% | 72,540 |
| Mar 11, 2026 | 68.60 | 70.70 | 68.60 | 70.00 | 70.00 | 2.79% | 68,951 |
| Mar 10, 2026 | 68.40 | 69.00 | 67.80 | 68.10 | 68.10 | 1.49% | 58,570 |
| 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 |