Gamesparcs Co., Ltd. 6542
TPEX · Taiwan · Technology Services
TWD 40.00+0.10 (+0.25%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 39.80 | -0.25% | TWD 40.90 | TWD 40.90 | TWD 39.80 | 3.11K |
| 2026-10-01 | TWD 39.90 | -1.48% | TWD 40.25 | TWD 40.25 | TWD 39.90 | 4.01K |
| 2026-09-30 | TWD 40.50 | -1.22% | TWD 40.25 | TWD 40.50 | TWD 40.25 | 8.00K |
| 2026-09-29 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.00 | TWD 41.00 | 0 |
| 2026-09-24 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.00 | TWD 41.00 | 5.00K |
| 2026-09-23 | TWD 41.00 | -0.24% | TWD 41.00 | TWD 41.00 | TWD 40.65 | 10.75K |
| 2026-09-22 | TWD 41.10 | -0.72% | TWD 41.40 | TWD 41.40 | TWD 40.55 | 8.00K |
| 2026-09-21 | TWD 41.40 | -1.08% | TWD 41.75 | TWD 41.75 | TWD 41.15 | 12.00K |
| 2026-09-18 | TWD 41.85 | -1.41% | TWD 42.05 | TWD 42.30 | TWD 41.60 | 5.00K |
| 2026-09-17 | TWD 42.45 | -0.35% | TWD 44.05 | TWD 44.05 | TWD 41.60 | 24.00K |
| 2026-09-16 | TWD 42.60 | -3.84% | TWD 42.85 | TWD 44.30 | TWD 42.60 | 22.00K |
| 2026-09-15 | TWD 44.30 | +2.78% | TWD 44.30 | TWD 44.30 | TWD 44.30 | 1.00K |
| 2026-09-14 | TWD 43.10 | +0.58% | TWD 44.30 | TWD 44.30 | TWD 43.00 | 10.00K |
| 2026-09-11 | TWD 42.85 | -1.49% | TWD 42.85 | TWD 42.85 | TWD 42.85 | 1.00K |
| 2026-09-10 | TWD 43.50 | +0.69% | TWD 44.45 | TWD 44.45 | TWD 42.25 | 4.00K |
| 2026-09-09 | TWD 43.20 | 0.00% | TWD 43.20 | TWD 43.20 | TWD 43.20 | 0 |
| 2026-09-08 | TWD 43.20 | -0.69% | TWD 44.00 | TWD 44.00 | TWD 43.20 | 2.00K |
| 2026-09-07 | TWD 43.50 | -0.57% | TWD 44.95 | TWD 44.95 | TWD 43.50 | 9.10K |
| 2026-09-04 | TWD 43.75 | -2.78% | TWD 43.30 | TWD 44.10 | TWD 43.30 | 7.00K |
| 2026-09-03 | TWD 45.00 | +3.09% | TWD 45.00 | TWD 45.00 | TWD 45.00 | 1.00K |
| 2026-09-02 | TWD 43.65 | -1.13% | TWD 44.00 | TWD 44.15 | TWD 43.65 | 12.43K |
| 2026-09-01 | TWD 44.15 | -0.79% | TWD 45.40 | TWD 45.40 | TWD 44.15 | 18.32K |
| 2026-08-31 | TWD 44.50 | 0.00% | TWD 44.50 | TWD 44.50 | TWD 44.50 | 0 |
| 2026-08-28 | TWD 44.50 | 0.00% | TWD 44.50 | TWD 44.50 | TWD 44.50 | 0 |
| 2026-08-27 | TWD 44.50 | -1.98% | TWD 45.00 | TWD 45.00 | TWD 44.00 | 68.00K |
| 2026-08-26 | TWD 45.40 | +2.48% | TWD 44.25 | TWD 45.40 | TWD 44.25 | 4.00K |
| 2026-08-25 | TWD 44.30 | -1.23% | TWD 44.00 | TWD 44.30 | TWD 44.00 | 2.00K |
| 2026-08-24 | TWD 44.85 | +0.90% | TWD 44.95 | TWD 44.95 | TWD 44.85 | 2.00K |
| 2026-08-21 | TWD 44.45 | +0.91% | TWD 45.15 | TWD 45.15 | TWD 44.45 | 2.00K |
| 2026-08-20 | TWD 44.05 | -3.61% | TWD 46.00 | TWD 46.00 | TWD 44.05 | 10.00K |
| 2026-08-19 | TWD 45.70 | +4.22% | TWD 45.35 | TWD 45.70 | TWD 45.35 | 2.70K |
| 2026-08-18 | TWD 43.85 | -0.34% | TWD 43.65 | TWD 43.85 | TWD 43.65 | 3.00K |
| 2026-08-17 | TWD 44.00 | -1.23% | TWD 44.25 | TWD 44.40 | TWD 44.00 | 5.00K |
| 2026-08-14 | TWD 44.55 | -3.88% | TWD 45.70 | TWD 45.70 | TWD 44.55 | 8.00K |
| 2026-08-13 | TWD 46.35 | -0.11% | TWD 46.35 | TWD 46.35 | TWD 46.35 | 1.00K |
| 2026-08-12 | TWD 46.40 | +1.09% | TWD 46.40 | TWD 46.40 | TWD 46.40 | 1.00K |
| 2026-08-11 | TWD 45.90 | -3.37% | TWD 47.55 | TWD 47.55 | TWD 45.75 | 10.00K |
| 2026-08-10 | TWD 47.50 | +0.42% | TWD 47.00 | TWD 47.60 | TWD 46.80 | 8.00K |
| 2026-08-07 | TWD 47.30 | -2.97% | TWD 47.55 | TWD 47.55 | TWD 47.00 | 10.00K |
| 2026-08-06 | TWD 48.75 | +2.52% | TWD 47.20 | TWD 48.75 | TWD 47.10 | 4.00K |
| 2026-08-05 | TWD 47.55 | +0.53% | TWD 47.30 | TWD 47.55 | TWD 47.20 | 11.00K |
| 2026-08-04 | TWD 47.30 | +0.21% | TWD 47.30 | TWD 47.30 | TWD 47.20 | 4.00K |
| 2026-08-03 | TWD 47.20 | -0.63% | TWD 47.00 | TWD 47.40 | TWD 47.00 | 14.00K |
| 2026-07-31 | TWD 47.50 | +0.64% | TWD 47.30 | TWD 47.50 | TWD 47.30 | 5.00K |
| 2026-07-30 | TWD 47.20 | -1.46% | TWD 47.20 | TWD 47.20 | TWD 47.20 | 5.00K |
| 2026-07-29 | TWD 47.90 | +0.42% | TWD 47.25 | TWD 47.90 | TWD 47.10 | 9.00K |
| 2026-07-28 | TWD 47.70 | -0.93% | TWD 47.90 | TWD 47.90 | TWD 47.60 | 8.00K |
| 2026-07-27 | TWD 48.15 | -0.10% | TWD 48.20 | TWD 48.20 | TWD 47.50 | 5.00K |
| 2026-07-24 | TWD 48.20 | +2.34% | TWD 47.25 | TWD 48.20 | TWD 47.10 | 5.00K |
| 2026-07-23 | TWD 47.10 | -0.42% | TWD 47.35 | TWD 47.50 | TWD 47.10 | 5.00K |
| 2026-07-22 | TWD 47.30 | -0.63% | TWD 47.05 | TWD 48.00 | TWD 46.80 | 9.00K |
| 2026-07-21 | TWD 47.60 | +0.21% | TWD 48.90 | TWD 48.90 | TWD 47.20 | 10.05K |
| 2026-07-20 | TWD 47.50 | +6.74% | TWD 44.50 | TWD 47.50 | TWD 44.50 | 19.00K |
| 2026-07-17 | TWD 44.50 | +0.79% | TWD 44.80 | TWD 44.80 | TWD 42.30 | 19.00K |
| 2026-07-16 | TWD 44.15 | -1.23% | TWD 46.00 | TWD 46.00 | TWD 43.60 | 9.00K |
| 2026-07-15 | TWD 44.70 | +2.88% | TWD 44.70 | TWD 44.70 | TWD 44.70 | 1.00K |
| 2026-07-14 | TWD 43.45 | +0.70% | TWD 43.50 | TWD 43.50 | TWD 40.85 | 15.00K |
| 2026-07-13 | TWD 43.15 | -3.14% | TWD 43.30 | TWD 44.20 | TWD 43.00 | 18.00K |
| 2026-07-10 | TWD 44.55 | 0.00% | TWD 44.55 | TWD 44.55 | TWD 44.55 | 0 |
| 2026-07-09 | TWD 44.55 | -1.66% | TWD 44.50 | TWD 45.20 | TWD 44.00 | 14.00K |
| 2026-07-08 | TWD 45.30 | -1.74% | TWD 49.70 | TWD 49.70 | TWD 45.30 | 6.07K |
| 2026-07-07 | TWD 46.10 | 0.00% | TWD 46.10 | TWD 46.10 | TWD 46.10 | 0 |
| 2026-07-06 | TWD 46.10 | 0.00% | TWD 46.10 | TWD 46.10 | TWD 46.10 | 0 |
| 2026-07-03 | TWD 46.10 | -0.22% | TWD 45.45 | TWD 46.10 | TWD 44.20 | 14.00K |
| 2026-07-02 | TWD 46.20 | -0.54% | TWD 46.20 | TWD 46.20 | TWD 46.20 | 1.00K |
| 2026-07-01 | TWD 46.45 | +1.86% | TWD 45.85 | TWD 46.45 | TWD 45.85 | 3.20K |
| 2026-06-30 | TWD 45.60 | 0.00% | TWD 45.60 | TWD 45.60 | TWD 45.60 | 0 |
| 2026-06-29 | TWD 45.60 | -1.51% | TWD 45.80 | TWD 45.80 | TWD 45.60 | 3.00K |
| 2026-06-26 | TWD 46.30 | -1.28% | TWD 46.00 | TWD 46.30 | TWD 45.40 | 3.00K |
| 2026-06-25 | TWD 46.90 | -0.21% | TWD 46.90 | TWD 46.90 | TWD 46.90 | 3.00K |
| 2026-06-24 | TWD 47.00 | +0.11% | TWD 47.15 | TWD 47.20 | TWD 47.00 | 6.01K |
| 2026-06-23 | TWD 46.95 | -1.37% | TWD 46.00 | TWD 47.60 | TWD 46.00 | 10.00K |
| 2026-06-22 | TWD 47.60 | -0.83% | TWD 49.00 | TWD 49.00 | TWD 47.00 | 5.00K |
| 2026-06-18 | TWD 48.00 | 0.00% | TWD 48.00 | TWD 48.00 | TWD 48.00 | 2.00K |
| 2026-06-17 | TWD 48.00 | +0.10% | TWD 48.30 | TWD 48.30 | TWD 48.00 | 3.00K |
| 2026-06-16 | TWD 47.95 | 0.00% | TWD 46.90 | TWD 47.95 | TWD 46.90 | 2.00K |
| 2026-06-15 | TWD 47.95 | +1.59% | TWD 47.35 | TWD 48.00 | TWD 47.35 | 12.00K |
| 2026-06-12 | TWD 47.20 | -0.21% | TWD 47.60 | TWD 47.60 | TWD 45.10 | 7.00K |
| 2026-06-11 | TWD 47.30 | +1.83% | TWD 48.00 | TWD 49.30 | TWD 46.95 | 16.00K |
| 2026-06-10 | TWD 46.45 | +1.75% | TWD 45.80 | TWD 49.60 | TWD 45.80 | 43.00K |
| 2026-06-09 | TWD 45.65 | +0.77% | TWD 45.45 | TWD 46.80 | TWD 45.45 | 7.01K |
| 2026-06-08 | TWD 45.30 | -4.23% | TWD 46.00 | TWD 46.00 | TWD 45.30 | 6.00K |
| 2026-06-05 | TWD 47.30 | -2.47% | TWD 47.00 | TWD 47.30 | TWD 46.50 | 12.00K |
| 2026-06-04 | TWD 48.50 | -2.02% | TWD 50.20 | TWD 51.50 | TWD 48.50 | 12.00K |
| 2026-06-03 | TWD 49.50 | +10.00% | TWD 46.30 | TWD 49.50 | TWD 46.25 | 47.00K |
| 2026-06-02 | TWD 45.00 | -2.49% | TWD 45.00 | TWD 45.00 | TWD 45.00 | 1.05K |
| 2026-06-01 | TWD 46.15 | -0.32% | TWD 46.30 | TWD 46.90 | TWD 45.20 | 18.00K |
| 2026-05-29 | TWD 46.30 | -2.01% | TWD 47.20 | TWD 47.20 | TWD 45.35 | 8.20K |
| 2026-05-28 | TWD 47.25 | +2.49% | TWD 46.10 | TWD 47.70 | TWD 45.00 | 12.00K |
| 2026-05-27 | TWD 46.10 | -2.95% | TWD 46.15 | TWD 46.15 | TWD 46.10 | 5.00K |