Gamesparcs Co.,Ltd. (TPEX:6542)
Taiwan
· Delayed Price · Currency is TWD 49.05
+0.05 (0.10%)
Apr 29, 2026, 12:03 PM CST
Gamesparcs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.00 | 51.00 | 48.70 | 49.00 | 49.00 | -0.61% | 16,023 |
| Apr 27, 2026 | 50.20 | 50.20 | 49.00 | 49.30 | 49.30 | -2.57% | 55,042 |
| Apr 24, 2026 | 53.00 | 53.50 | 50.10 | 50.60 | 50.60 | -2.13% | 33,391 |
| Apr 23, 2026 | 51.80 | 52.00 | 51.00 | 51.70 | 51.70 | -0.58% | 41,021 |
| Apr 22, 2026 | 51.20 | 52.00 | 51.00 | 52.00 | 52.00 | -1.33% | 6,000 |
| Apr 21, 2026 | 51.50 | 52.70 | 51.50 | 52.70 | 52.70 | -0.94% | 2,252 |
| Apr 20, 2026 | 52.80 | 54.10 | 52.80 | 53.20 | 53.20 | 3.50% | 13,000 |
| Apr 17, 2026 | 50.80 | 51.40 | 50.80 | 51.40 | 51.40 | 1.18% | 5,004 |
| Apr 16, 2026 | 50.50 | 50.80 | 50.50 | 50.80 | 50.80 | -1.55% | 3,013 |
| Apr 15, 2026 | 52.30 | 52.30 | 51.20 | 51.60 | 51.60 | -0.77% | 9,073 |
| Apr 14, 2026 | 52.00 | 52.10 | 51.80 | 52.00 | 52.00 | -0.76% | 24,013 |
| Apr 13, 2026 | 53.30 | 53.30 | 52.00 | 52.40 | 52.40 | -1.69% | 17,244 |
| Apr 10, 2026 | 54.10 | 54.10 | 53.30 | 53.30 | 53.30 | -1.84% | 5,081 |
| Apr 9, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.74% | 3,120 |
| Apr 8, 2026 | 54.00 | 55.00 | 53.90 | 53.90 | 53.90 | -2.18% | 18,010 |
| Apr 7, 2026 | 55.00 | 55.20 | 55.00 | 55.10 | 55.10 | 0.18% | 7,213 |
| Apr 2, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 4,048 |
| Apr 1, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 0.36% | 4,061 |
| Mar 31, 2026 | 57.50 | 57.50 | 55.50 | 55.80 | 55.80 | -2.11% | 11,101 |
| Mar 30, 2026 | 55.60 | 57.00 | 55.60 | 57.00 | 57.00 | 0.71% | 26,000 |
| Mar 27, 2026 | 56.40 | 58.00 | 55.90 | 56.60 | 56.60 | 0.53% | 39,001 |
| Mar 26, 2026 | 57.30 | 57.30 | 56.30 | 56.30 | 56.30 | -0.88% | 8,000 |
| Mar 25, 2026 | 57.40 | 57.80 | 56.20 | 56.80 | 56.80 | - | 43,025 |
| Mar 24, 2026 | 57.20 | 58.50 | 55.80 | 56.80 | 56.80 | 0.53% | 37,117 |
| Mar 23, 2026 | 55.20 | 57.50 | 55.00 | 56.50 | 56.50 | 3.48% | 66,797 |
| Mar 20, 2026 | 52.70 | 57.20 | 52.30 | 54.60 | 54.60 | 5.00% | 288,891 |
| Mar 19, 2026 | 47.50 | 52.00 | 47.50 | 52.00 | 52.00 | 9.82% | 92,517 |
| Mar 18, 2026 | 45.50 | 47.35 | 45.00 | 47.35 | 47.35 | 4.07% | 20,231 |
| Mar 17, 2026 | 47.00 | 47.00 | 45.50 | 45.50 | 45.50 | -1.52% | 8,095 |
| Mar 16, 2026 | 48.60 | 48.60 | 46.20 | 46.20 | 46.20 | -4.64% | 12,201 |
| Mar 13, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -1.62% | 1,000 |
| Mar 12, 2026 | 48.45 | 50.00 | 48.25 | 49.25 | 49.25 | -1.20% | 10,069 |
| Mar 11, 2026 | 50.00 | 50.00 | 49.00 | 49.85 | 49.85 | 1.12% | 18,085 |
| Mar 10, 2026 | 50.70 | 52.00 | 49.30 | 49.30 | 49.30 | -4.27% | 14,061 |
| Mar 9, 2026 | 51.50 | 51.70 | 51.50 | 51.50 | 51.50 | - | 41,064 |
| Mar 6, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | - | 17,012 |
| Mar 5, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 0.78% | 75,013 |
| Mar 4, 2026 | 51.50 | 51.50 | 51.00 | 51.10 | 51.10 | -0.78% | 177,014 |
| Mar 3, 2026 | 52.30 | 52.40 | 51.50 | 51.50 | 51.50 | -2.28% | 113,509 |
| Mar 2, 2026 | 52.90 | 53.10 | 52.60 | 52.70 | 52.70 | -0.75% | 70,002 |
| Feb 26, 2026 | 54.50 | 54.50 | 53.10 | 53.10 | 53.10 | -1.12% | 52,159 |
| Feb 25, 2026 | 53.00 | 53.70 | 53.00 | 53.70 | 53.70 | 0.37% | 57,482 |
| Feb 24, 2026 | 54.40 | 54.50 | 53.00 | 53.50 | 53.50 | - | 62,000 |
| Feb 23, 2026 | 54.90 | 54.90 | 53.00 | 53.50 | 53.50 | 0.38% | 37,050 |
| Feb 11, 2026 | 53.30 | 54.00 | 53.00 | 53.30 | 53.30 | - | 33,000 |
| Feb 10, 2026 | 54.80 | 54.80 | 52.80 | 53.30 | 53.30 | -1.48% | 21,436 |
| Feb 9, 2026 | 51.20 | 54.10 | 51.20 | 54.10 | 54.10 | 4.04% | 48,076 |
| Feb 6, 2026 | 52.40 | 52.40 | 51.50 | 52.00 | 52.00 | -0.95% | 56,302 |
| Feb 5, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 1.94% | 45,200 |
| Feb 4, 2026 | 51.20 | 51.50 | 51.00 | 51.50 | 51.50 | 0.59% | 41,000 |
| Feb 3, 2026 | 51.20 | 52.10 | 50.80 | 51.20 | 51.20 | 1.19% | 43,262 |
| Feb 2, 2026 | 50.20 | 50.60 | 50.00 | 50.60 | 50.60 | 0.80% | 71,036 |
| Jan 30, 2026 | 50.00 | 50.70 | 49.80 | 50.20 | 50.20 | 0.20% | 52,001 |
| Jan 29, 2026 | 49.65 | 51.20 | 49.50 | 50.10 | 50.10 | -0.40% | 53,309 |
| Jan 28, 2026 | 48.80 | 51.50 | 48.80 | 50.30 | 50.30 | 7.25% | 173,886 |
| Jan 27, 2026 | 46.90 | 47.95 | 46.45 | 46.90 | 46.90 | - | 35,803 |
| Jan 26, 2026 | 47.15 | 47.15 | 46.85 | 46.90 | 46.90 | -0.53% | 15,100 |
| Jan 23, 2026 | 47.15 | 47.25 | 47.15 | 47.15 | 47.15 | - | 7,200 |
| Jan 22, 2026 | 47.80 | 47.80 | 46.80 | 47.15 | 47.15 | - | 11,200 |
| Jan 21, 2026 | 47.65 | 47.70 | 47.15 | 47.15 | 47.15 | 1.40% | 8,003 |
| Jan 20, 2026 | 48.15 | 48.15 | 46.50 | 46.50 | 46.50 | -2.21% | 22,200 |
| Jan 19, 2026 | 49.20 | 49.45 | 47.55 | 47.55 | 47.55 | -2.16% | 10,000 |
| Jan 16, 2026 | 48.60 | 49.40 | 47.80 | 48.60 | 48.60 | 1.25% | 5,000 |
| Jan 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 2,000 |
| Jan 14, 2026 | 48.80 | 49.00 | 48.10 | 49.00 | 49.00 | 0.82% | 14,004 |
| Jan 13, 2026 | 48.60 | 48.60 | 48.00 | 48.60 | 48.60 | 1.36% | 11,298 |
| Jan 12, 2026 | 49.00 | 49.50 | 47.40 | 47.95 | 47.95 | -0.10% | 8,068 |
| Jan 9, 2026 | 48.30 | 48.30 | 47.75 | 48.00 | 48.00 | -2.83% | 28,001 |
| Jan 8, 2026 | 48.10 | 49.40 | 47.00 | 49.40 | 49.40 | 3.24% | 13,150 |
| Jan 7, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | 3,005 |
| Jan 6, 2026 | 47.20 | 50.00 | 47.20 | 47.85 | 47.85 | 2.35% | 12,118 |
| Jan 5, 2026 | 49.70 | 49.70 | 46.20 | 46.75 | 46.75 | -4.59% | 14,068 |
| Jan 2, 2026 | 49.85 | 49.85 | 49.00 | 49.00 | 49.00 | -1.21% | 2,411 |
| Dec 30, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.02% | 1,001 |
| Dec 29, 2025 | 48.60 | 50.60 | 47.70 | 49.10 | 49.10 | -0.61% | 5,133 |
| Dec 26, 2025 | 50.00 | 53.00 | 49.40 | 49.40 | 49.40 | 0.20% | 8,100 |
| Dec 24, 2025 | 48.60 | 49.30 | 48.55 | 49.30 | 49.30 | -1.60% | 8,001 |
| Dec 23, 2025 | 49.55 | 50.10 | 49.55 | 50.10 | 50.10 | 2.56% | 2,290 |
| Dec 22, 2025 | 49.50 | 49.95 | 48.85 | 48.85 | 48.85 | -2.30% | 9,068 |
| Dec 19, 2025 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | -0.20% | 2,006 |
| Dec 17, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | 1,000 |
| Dec 16, 2025 | 50.90 | 50.90 | 49.80 | 50.10 | 50.10 | 0.60% | 6,000 |
| Dec 15, 2025 | 51.00 | 51.00 | 48.50 | 49.80 | 49.80 | -0.99% | 9,000 |
| Dec 12, 2025 | 50.90 | 50.90 | 50.00 | 50.30 | 50.30 | - | 13,109 |
| Dec 11, 2025 | 51.20 | 51.20 | 49.60 | 50.30 | 50.30 | -0.59% | 7,011 |
| Dec 10, 2025 | 50.00 | 51.00 | 49.60 | 50.60 | 50.60 | 1.20% | 11,000 |
| Dec 9, 2025 | 49.30 | 51.80 | 49.30 | 50.00 | 50.00 | 2.88% | 23,015 |
| Dec 8, 2025 | 51.00 | 51.00 | 48.60 | 48.60 | 48.60 | -6.00% | 5,161 |
| Dec 5, 2025 | 49.60 | 51.80 | 49.60 | 51.70 | 51.70 | 5.30% | 32,186 |
| Dec 4, 2025 | 46.65 | 49.15 | 46.65 | 49.10 | 49.10 | 2.83% | 25,340 |
| Dec 3, 2025 | 44.00 | 47.95 | 44.00 | 47.75 | 47.75 | 8.52% | 22,413 |
| Dec 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,000 |
| Dec 1, 2025 | 44.00 | 44.60 | 43.00 | 44.00 | 44.00 | -1.23% | 23,000 |
| Nov 28, 2025 | 45.00 | 45.45 | 44.55 | 44.55 | 44.55 | 1.25% | 6,002 |
| Nov 27, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | 1,000 |
| Nov 26, 2025 | 43.00 | 44.00 | 42.90 | 43.40 | 43.40 | -0.80% | 24,001 |
| Nov 25, 2025 | 43.80 | 43.80 | 43.00 | 43.75 | 43.75 | -0.57% | 7,404 |
| Nov 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.15% | 1,000 |
| Nov 21, 2025 | 45.00 | 45.00 | 43.50 | 43.50 | 43.50 | - | 4,008 |
| Nov 20, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -2.47% | 1,212 |