Gamania Digital Entertainment Co., Ltd. (TPEX:6180)
Taiwan
· Delayed Price · Currency is TWD 39.35
+0.20 (0.51%)
Apr 28, 2026, 1:30 PM CST
TPEX:6180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.15 | 39.50 | 39.00 | 39.35 | 39.35 | 0.51% | 323,382 |
| Apr 27, 2026 | 40.20 | 40.20 | 38.85 | 39.15 | 39.15 | -2.61% | 726,947 |
| Apr 24, 2026 | 40.65 | 41.05 | 39.75 | 40.20 | 40.20 | -0.99% | 521,391 |
| Apr 23, 2026 | 41.45 | 41.55 | 40.50 | 40.60 | 40.60 | -1.93% | 638,744 |
| Apr 22, 2026 | 41.80 | 41.80 | 41.35 | 41.40 | 41.40 | -0.96% | 371,896 |
| Apr 21, 2026 | 42.45 | 42.45 | 41.60 | 41.80 | 41.80 | -0.95% | 394,289 |
| Apr 20, 2026 | 41.95 | 42.20 | 41.70 | 42.20 | 42.20 | 0.72% | 383,560 |
| Apr 17, 2026 | 42.20 | 42.25 | 41.75 | 41.90 | 41.90 | -0.59% | 329,260 |
| Apr 16, 2026 | 41.30 | 42.20 | 41.20 | 42.15 | 42.15 | 2.31% | 517,609 |
| Apr 15, 2026 | 41.60 | 41.90 | 41.05 | 41.20 | 41.20 | -0.24% | 533,563 |
| Apr 14, 2026 | 41.55 | 41.70 | 41.15 | 41.30 | 41.30 | -0.60% | 506,409 |
| Apr 13, 2026 | 42.45 | 42.45 | 41.40 | 41.55 | 41.55 | -2.12% | 447,831 |
| Apr 10, 2026 | 42.75 | 43.05 | 42.05 | 42.45 | 42.45 | -0.93% | 440,460 |
| Apr 9, 2026 | 43.60 | 43.65 | 42.50 | 42.85 | 42.85 | -1.72% | 429,117 |
| Apr 8, 2026 | 43.75 | 43.80 | 43.10 | 43.60 | 43.60 | -0.34% | 286,519 |
| Apr 7, 2026 | 43.35 | 43.75 | 43.10 | 43.75 | 43.75 | 1.04% | 238,750 |
| Apr 2, 2026 | 43.70 | 43.95 | 43.10 | 43.30 | 43.30 | -0.57% | 140,540 |
| Apr 1, 2026 | 42.65 | 43.70 | 42.60 | 43.55 | 43.55 | 2.59% | 325,092 |
| Mar 31, 2026 | 42.25 | 42.90 | 42.10 | 42.45 | 42.45 | -0.24% | 244,635 |
| Mar 30, 2026 | 43.20 | 43.30 | 42.45 | 42.55 | 42.55 | -2.41% | 415,576 |
| Mar 27, 2026 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | - | 154,883 |
| Mar 26, 2026 | 43.15 | 43.80 | 43.05 | 43.60 | 43.60 | 0.23% | 295,946 |
| Mar 25, 2026 | 43.85 | 43.85 | 42.80 | 43.50 | 43.50 | -1.02% | 719,203 |
| Mar 24, 2026 | 44.05 | 44.20 | 43.40 | 43.95 | 43.95 | -0.23% | 264,811 |
| Mar 23, 2026 | 43.00 | 44.25 | 42.60 | 44.05 | 44.05 | 1.03% | 593,618 |
| Mar 20, 2026 | 43.35 | 44.20 | 43.10 | 43.60 | 43.60 | 0.58% | 613,817 |
| Mar 19, 2026 | 44.30 | 44.30 | 43.05 | 43.35 | 43.35 | -2.80% | 852,684 |
| Mar 18, 2026 | 44.00 | 45.15 | 43.55 | 44.60 | 44.60 | 1.13% | 763,107 |
| Mar 17, 2026 | 45.00 | 45.30 | 43.65 | 44.10 | 44.10 | -0.68% | 819,268 |
| Mar 16, 2026 | 42.35 | 44.50 | 42.35 | 44.40 | 44.40 | 4.59% | 939,386 |
| Mar 13, 2026 | 43.55 | 43.55 | 42.20 | 42.45 | 42.45 | -3.52% | 1,333,528 |
| Mar 12, 2026 | 46.00 | 46.00 | 43.40 | 44.00 | 44.00 | -5.88% | 2,299,623 |
| Mar 11, 2026 | 48.40 | 48.40 | 46.00 | 46.75 | 46.75 | -3.31% | 1,692,491 |
| Mar 10, 2026 | 49.60 | 49.75 | 47.20 | 48.35 | 48.35 | -1.73% | 783,165 |
| Mar 9, 2026 | 50.00 | 50.00 | 49.00 | 49.20 | 49.20 | -3.15% | 616,127 |
| Mar 6, 2026 | 50.40 | 51.00 | 50.40 | 50.80 | 50.80 | 0.79% | 250,596 |
| Mar 5, 2026 | 50.80 | 50.80 | 50.00 | 50.40 | 50.40 | 0.60% | 304,449 |
| Mar 4, 2026 | 50.50 | 50.90 | 49.50 | 50.10 | 50.10 | -1.57% | 881,916 |
| Mar 3, 2026 | 52.00 | 52.00 | 50.60 | 50.90 | 50.90 | -3.42% | 985,228 |
| Mar 2, 2026 | 52.60 | 53.10 | 52.20 | 52.70 | 52.70 | -0.38% | 380,784 |
| Feb 26, 2026 | 53.40 | 53.40 | 52.30 | 52.90 | 52.90 | -0.94% | 425,047 |
| Feb 25, 2026 | 52.50 | 54.00 | 52.50 | 53.40 | 53.40 | 1.71% | 990,920 |
| Feb 24, 2026 | 52.10 | 53.00 | 52.10 | 52.50 | 52.50 | 0.96% | 546,480 |
| Feb 23, 2026 | 51.60 | 52.60 | 51.10 | 52.00 | 52.00 | 0.78% | 519,102 |
| Feb 11, 2026 | 52.50 | 52.50 | 51.00 | 51.60 | 51.60 | -1.71% | 501,340 |
| Feb 10, 2026 | 51.80 | 52.90 | 51.80 | 52.50 | 52.50 | 2.34% | 648,375 |
| Feb 9, 2026 | 51.90 | 51.90 | 50.90 | 51.30 | 51.30 | 0.39% | 365,385 |
| Feb 6, 2026 | 51.40 | 51.40 | 50.20 | 51.10 | 51.10 | -1.35% | 459,777 |
| Feb 5, 2026 | 50.70 | 52.10 | 50.70 | 51.80 | 51.80 | 2.37% | 479,892 |
| Feb 4, 2026 | 50.40 | 51.40 | 50.10 | 50.60 | 50.60 | 0.40% | 321,454 |
| Feb 3, 2026 | 51.60 | 51.60 | 50.40 | 50.40 | 50.40 | -0.98% | 533,264 |
| Feb 2, 2026 | 50.60 | 51.60 | 50.50 | 50.90 | 50.90 | 0.79% | 682,953 |
| Jan 30, 2026 | 51.50 | 51.60 | 50.50 | 50.50 | 50.50 | -2.70% | 757,422 |
| Jan 29, 2026 | 53.00 | 53.30 | 51.90 | 51.90 | 51.90 | -1.52% | 459,309 |
| Jan 28, 2026 | 53.30 | 53.50 | 52.50 | 52.70 | 52.70 | -0.94% | 415,165 |
| Jan 27, 2026 | 54.10 | 54.40 | 53.00 | 53.20 | 53.20 | -1.66% | 550,753 |
| Jan 26, 2026 | 53.80 | 54.40 | 53.50 | 54.10 | 54.10 | 2.08% | 774,954 |
| Jan 23, 2026 | 52.60 | 53.40 | 52.60 | 53.00 | 53.00 | 0.95% | 760,278 |
| Jan 22, 2026 | 52.10 | 52.50 | 52.00 | 52.50 | 52.50 | 0.57% | 260,548 |
| Jan 21, 2026 | 53.00 | 53.00 | 51.90 | 52.20 | 52.20 | -1.69% | 411,388 |
| Jan 20, 2026 | 53.10 | 53.40 | 53.00 | 53.10 | 53.10 | - | 445,535 |
| Jan 19, 2026 | 53.00 | 54.10 | 53.00 | 53.10 | 53.10 | 0.19% | 864,705 |
| Jan 16, 2026 | 53.50 | 53.50 | 52.80 | 53.00 | 53.00 | - | 275,512 |
| Jan 15, 2026 | 53.30 | 54.00 | 53.00 | 53.00 | 53.00 | -0.56% | 503,741 |
| Jan 14, 2026 | 52.40 | 53.50 | 52.40 | 53.30 | 53.30 | 1.72% | 684,173 |
| Jan 13, 2026 | 52.40 | 52.70 | 52.00 | 52.40 | 52.40 | - | 557,177 |
| Jan 12, 2026 | 50.20 | 52.40 | 50.20 | 52.40 | 52.40 | 5.01% | 960,042 |
| Jan 9, 2026 | 50.60 | 50.60 | 49.80 | 49.90 | 49.90 | -1.58% | 1,161,134 |
| Jan 8, 2026 | 51.00 | 51.40 | 50.40 | 50.70 | 50.70 | -0.20% | 878,929 |
| Jan 7, 2026 | 51.00 | 51.30 | 50.40 | 50.80 | 50.80 | -0.97% | 931,110 |
| Jan 6, 2026 | 51.70 | 51.80 | 51.00 | 51.30 | 51.30 | -1.54% | 798,782 |
| Jan 5, 2026 | 53.40 | 53.70 | 51.80 | 52.10 | 52.10 | -2.43% | 560,898 |
| Jan 2, 2026 | 53.00 | 54.30 | 52.70 | 53.40 | 53.40 | 2.10% | 682,978 |
| Dec 31, 2025 | 52.50 | 52.90 | 52.20 | 52.30 | 52.30 | -0.57% | 378,357 |
| Dec 30, 2025 | 52.30 | 52.60 | 51.90 | 52.60 | 52.60 | 0.57% | 144,559 |
| Dec 29, 2025 | 52.10 | 52.90 | 52.10 | 52.30 | 52.30 | 0.38% | 218,724 |
| Dec 26, 2025 | 51.80 | 52.20 | 51.50 | 52.10 | 52.10 | 0.58% | 178,198 |
| Dec 24, 2025 | 52.30 | 52.80 | 51.80 | 51.80 | 51.80 | -0.77% | 303,109 |
| Dec 23, 2025 | 52.70 | 52.80 | 52.20 | 52.20 | 52.20 | -0.95% | 150,174 |
| Dec 22, 2025 | 52.50 | 52.70 | 52.00 | 52.70 | 52.70 | 0.38% | 152,870 |
| Dec 19, 2025 | 51.50 | 52.60 | 51.50 | 52.50 | 52.50 | 1.94% | 204,299 |
| Dec 18, 2025 | 51.80 | 51.80 | 51.20 | 51.50 | 51.50 | -0.58% | 225,998 |
| Dec 17, 2025 | 52.50 | 52.70 | 51.70 | 51.80 | 51.80 | -1.33% | 246,547 |
| Dec 16, 2025 | 53.00 | 53.20 | 52.10 | 52.50 | 52.50 | -1.32% | 339,228 |
| Dec 15, 2025 | 52.70 | 53.30 | 52.10 | 53.20 | 53.20 | 0.57% | 231,881 |
| Dec 12, 2025 | 52.60 | 53.00 | 52.50 | 52.90 | 52.90 | 0.38% | 233,112 |
| Dec 11, 2025 | 52.10 | 52.70 | 51.60 | 52.70 | 52.70 | 0.57% | 351,197 |
| Dec 10, 2025 | 53.20 | 53.20 | 52.00 | 52.40 | 52.40 | -0.95% | 275,567 |
| Dec 9, 2025 | 52.90 | 53.00 | 52.60 | 52.90 | 52.90 | 0.57% | 212,862 |
| Dec 8, 2025 | 52.10 | 53.00 | 52.00 | 52.60 | 52.60 | 0.77% | 235,787 |
| Dec 5, 2025 | 52.30 | 52.30 | 51.90 | 52.20 | 52.20 | -0.19% | 216,460 |
| Dec 4, 2025 | 52.20 | 52.60 | 52.20 | 52.30 | 52.30 | 0.58% | 140,249 |
| Dec 3, 2025 | 52.40 | 53.00 | 52.00 | 52.00 | 52.00 | -0.76% | 405,484 |
| Dec 2, 2025 | 53.40 | 53.50 | 52.40 | 52.40 | 52.40 | -1.69% | 378,113 |
| Dec 1, 2025 | 53.50 | 54.10 | 53.10 | 53.30 | 53.30 | -0.19% | 244,159 |
| Nov 28, 2025 | 53.80 | 53.90 | 53.20 | 53.40 | 53.40 | -0.56% | 175,931 |
| Nov 27, 2025 | 53.10 | 53.90 | 53.10 | 53.70 | 53.70 | 1.13% | 186,575 |
| Nov 26, 2025 | 52.80 | 53.30 | 52.70 | 53.10 | 53.10 | 1.53% | 252,695 |
| Nov 25, 2025 | 52.20 | 52.40 | 51.80 | 52.30 | 52.30 | 0.97% | 160,122 |
| Nov 24, 2025 | 51.70 | 52.20 | 51.00 | 51.80 | 51.80 | - | 348,940 |