Gamania Digital Entertainment Co., Ltd. (TPEX:6180)
Taiwan
· Delayed Price · Currency is TWD 52.20
-0.10 (-0.19%)
At close: Dec 5, 2025
TPEX:6180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 51.00 | 52.60 | 51.00 | 51.80 | 51.80 | -0.96% | 297,040 |
| Nov 20, 2025 | 51.70 | 53.20 | 51.30 | 52.30 | 52.30 | 2.95% | 442,788 |
| Nov 19, 2025 | 51.20 | 51.70 | 50.60 | 50.80 | 50.80 | -0.97% | 437,430 |
| Nov 18, 2025 | 51.80 | 52.00 | 51.20 | 51.30 | 51.30 | -1.35% | 414,335 |
| Nov 17, 2025 | 53.50 | 53.50 | 51.30 | 52.00 | 52.00 | -2.80% | 682,113 |
| Nov 14, 2025 | 53.60 | 54.20 | 53.30 | 53.50 | 53.50 | -1.47% | 365,311 |
| Nov 13, 2025 | 54.30 | 55.00 | 54.30 | 54.30 | 54.30 | -1.27% | 408,219 |
| Nov 12, 2025 | 53.20 | 55.00 | 53.20 | 55.00 | 55.00 | 3.38% | 431,336 |
| Nov 11, 2025 | 53.00 | 53.90 | 52.90 | 53.20 | 53.20 | -0.19% | 523,653 |
| Nov 10, 2025 | 55.50 | 55.80 | 53.10 | 53.30 | 53.30 | -5.16% | 1,314,661 |
| Nov 7, 2025 | 58.00 | 58.10 | 56.10 | 56.20 | 56.20 | -4.26% | 1,304,027 |
| Nov 6, 2025 | 59.40 | 59.40 | 58.60 | 58.70 | 58.70 | -1.18% | 382,061 |
| Nov 5, 2025 | 58.20 | 59.40 | 57.80 | 59.40 | 59.40 | 1.19% | 585,384 |
| Nov 4, 2025 | 59.40 | 59.60 | 58.70 | 58.70 | 58.70 | -0.84% | 454,791 |
| Nov 3, 2025 | 59.50 | 59.80 | 59.00 | 59.20 | 59.20 | -0.34% | 481,283 |
| Oct 31, 2025 | 60.10 | 60.20 | 59.20 | 59.40 | 59.40 | -1.16% | 642,760 |
| Oct 30, 2025 | 60.90 | 60.90 | 60.00 | 60.10 | 60.10 | -0.83% | 364,070 |
| Oct 29, 2025 | 60.60 | 61.00 | 60.60 | 60.60 | 60.60 | - | 272,644 |
| Oct 28, 2025 | 60.70 | 61.00 | 60.40 | 60.60 | 60.60 | -0.66% | 206,183 |
| Oct 27, 2025 | 61.40 | 61.90 | 61.00 | 61.00 | 61.00 | -1.61% | 453,869 |
| Oct 23, 2025 | 63.00 | 63.10 | 61.80 | 62.00 | 62.00 | -2.21% | 438,539 |
| Oct 22, 2025 | 63.70 | 64.20 | 62.90 | 63.40 | 63.40 | -0.47% | 678,394 |
| Oct 21, 2025 | 61.50 | 64.20 | 61.50 | 63.70 | 63.70 | 3.58% | 1,278,766 |
| Oct 20, 2025 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | 0.99% | 378,517 |
| Oct 17, 2025 | 60.20 | 61.10 | 60.00 | 60.90 | 60.90 | 0.33% | 242,732 |
| Oct 16, 2025 | 61.50 | 62.00 | 60.60 | 60.70 | 60.70 | - | 353,793 |
| Oct 15, 2025 | 59.60 | 60.70 | 59.60 | 60.70 | 60.70 | 2.02% | 299,052 |
| Oct 14, 2025 | 59.80 | 60.20 | 59.50 | 59.50 | 59.50 | - | 275,218 |
| Oct 13, 2025 | 60.00 | 60.00 | 59.00 | 59.50 | 59.50 | -1.98% | 394,117 |
| Oct 9, 2025 | 61.00 | 61.20 | 60.30 | 60.70 | 60.70 | - | 206,391 |
| Oct 8, 2025 | 60.20 | 61.00 | 60.20 | 60.70 | 60.70 | 0.33% | 201,250 |
| Oct 7, 2025 | 60.60 | 60.80 | 60.00 | 60.50 | 60.50 | 0.17% | 286,632 |
| Oct 3, 2025 | 60.10 | 60.60 | 60.00 | 60.40 | 60.40 | 0.50% | 153,719 |
| Oct 2, 2025 | 61.30 | 61.30 | 59.80 | 60.10 | 60.10 | -1.96% | 474,545 |
| Oct 1, 2025 | 61.60 | 61.70 | 61.10 | 61.30 | 61.30 | - | 224,693 |
| Sep 30, 2025 | 60.60 | 61.30 | 60.00 | 61.30 | 61.30 | 1.16% | 162,739 |
| Sep 26, 2025 | 61.50 | 61.90 | 60.40 | 60.60 | 60.60 | -0.98% | 368,013 |
| Sep 25, 2025 | 61.80 | 61.80 | 61.00 | 61.20 | 61.20 | 0.33% | 198,907 |
| Sep 24, 2025 | 60.90 | 61.60 | 60.90 | 61.00 | 61.00 | 0.16% | 176,050 |
| Sep 23, 2025 | 61.50 | 61.50 | 60.80 | 60.90 | 60.90 | -1.14% | 307,110 |