Chinese Gamer International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 43.250 | 46.500 | 43.250 | 46.450 | 46.450 | 437,000 |
| 2024-08-06 | 44.450 | 44.850 | 40.200 | 43.100 | 43.100 | 932,000 |
| 2024-08-05 | 46.750 | 46.750 | 43.300 | 43.500 | 43.500 | 852,000 |
| 2024-08-02 | 49.300 | 49.950 | 48.050 | 48.100 | 48.100 | 315,000 |
| 2024-08-01 | 50.300 | 50.300 | 49.650 | 50.100 | 50.100 | 327,000 |
| 2024-07-31 | 49.250 | 49.900 | 49.250 | 49.550 | 49.550 | 136,000 |
| 2024-07-30 | 48.450 | 50.200 | 48.000 | 49.900 | 49.900 | 408,000 |
| 2024-07-29 | 49.650 | 49.900 | 48.300 | 48.450 | 48.450 | 352,000 |
| 2024-07-26 | 48.100 | 49.400 | 47.700 | 49.200 | 49.200 | 410,000 |
| 2024-07-25 | 48.550 | 48.550 | 48.550 | 48.550 | 48.550 | 0 |
| 2024-07-24 | 48.550 | 48.550 | 48.550 | 48.550 | 48.550 | 0 |
| 2024-07-23 | 48.600 | 49.000 | 48.350 | 48.550 | 48.550 | 212,000 |
| 2024-07-22 | 48.200 | 48.850 | 47.200 | 48.200 | 48.200 | 449,000 |
| 2024-07-19 | 49.700 | 49.800 | 48.100 | 48.200 | 48.200 | 501,000 |
| 2024-07-18 | 49.250 | 49.550 | 48.750 | 49.300 | 49.300 | 603,000 |
| 2024-07-17 | 50.200 | 50.500 | 49.650 | 49.900 | 49.900 | 447,000 |
| 2024-07-16 | 50.500 | 51.200 | 49.850 | 49.850 | 49.850 | 722,000 |
| 2024-07-15 | 51.200 | 51.700 | 50.300 | 50.500 | 50.500 | 627,000 |
| 2024-07-12 | 53.600 | 53.600 | 51.000 | 51.500 | 51.500 | 1,135,000 |
| 2024-07-11 | 53.300 | 54.300 | 52.200 | 53.100 | 53.100 | 2,197,000 |
| 2024-07-10 | 52.600 | 53.400 | 48.300 | 50.000 | 50.000 | 2,349,000 |
| 2024-07-09 | 54.100 | 54.300 | 52.200 | 52.800 | 52.800 | 810,000 |
| 2024-07-08 | 55.900 | 56.400 | 53.600 | 53.800 | 53.800 | 868,000 |
| 2024-07-05 | 55.600 | 56.700 | 54.900 | 55.700 | 55.700 | 905,000 |
| 2024-07-04 | 55.800 | 55.900 | 54.900 | 54.900 | 54.900 | 771,000 |
| 2024-07-03 | 57.900 | 58.300 | 55.000 | 55.200 | 55.200 | 1,599,000 |
| 2024-07-02 | 57.100 | 58.100 | 55.000 | 55.600 | 55.600 | 1,532,000 |
| 2024-07-01 | 59.400 | 60.600 | 55.800 | 56.600 | 56.600 | 2,586,000 |
| 2024-06-28 | 58.500 | 60.300 | 56.500 | 58.800 | 58.800 | 8,214,000 |
| 2024-06-27 | 52.800 | 57.800 | 52.600 | 57.800 | 57.800 | 5,357,000 |
| 2024-06-26 | 53.300 | 53.500 | 52.600 | 52.600 | 52.600 | 362,000 |
| 2024-06-25 | 51.800 | 53.500 | 51.300 | 53.200 | 53.200 | 1,095,000 |
| 2024-06-24 | 51.200 | 52.400 | 50.800 | 51.400 | 51.400 | 387,000 |
| 2024-06-21 | 51.700 | 52.300 | 51.200 | 51.400 | 51.400 | 301,000 |
| 2024-06-20 | 51.900 | 52.400 | 51.500 | 51.600 | 51.600 | 285,000 |
| 2024-06-19 | 52.600 | 52.700 | 51.100 | 51.300 | 51.300 | 393,000 |
| 2024-06-18 | 53.000 | 53.800 | 52.000 | 52.500 | 52.500 | 713,000 |
| 2024-06-17 | 51.400 | 53.300 | 51.200 | 52.600 | 52.600 | 1,003,000 |
| 2024-06-14 | 51.500 | 51.900 | 50.700 | 50.900 | 50.900 | 366,000 |
| 2024-06-13 | 51.300 | 51.300 | 50.600 | 50.900 | 50.900 | 237,000 |
| 2024-06-12 | 50.600 | 52.000 | 50.600 | 50.800 | 50.800 | 305,000 |
| 2024-06-11 | 52.800 | 52.800 | 50.700 | 50.700 | 50.700 | 442,000 |
| 2024-06-07 | 51.900 | 52.000 | 51.400 | 51.500 | 51.500 | 259,000 |
| 2024-06-06 | 53.700 | 53.700 | 51.800 | 51.800 | 51.800 | 382,000 |
| 2024-06-05 | 53.100 | 53.900 | 52.700 | 53.100 | 53.100 | 520,000 |
| 2024-06-04 | 52.800 | 54.000 | 52.600 | 52.800 | 52.800 | 786,000 |
| 2024-06-03 | 52.900 | 52.900 | 51.700 | 52.500 | 52.500 | 381,000 |
| 2024-05-31 | 52.500 | 52.800 | 51.400 | 52.500 | 52.500 | 457,000 |
| 2024-05-30 | 52.100 | 54.500 | 51.700 | 52.200 | 52.200 | 1,309,000 |
| 2024-05-29 | 50.000 | 52.900 | 49.550 | 52.100 | 52.100 | 990,000 |
| 2024-05-28 | 49.800 | 50.200 | 49.500 | 49.900 | 49.900 | 173,000 |
| 2024-05-27 | 50.200 | 50.500 | 49.550 | 49.600 | 49.600 | 383,000 |
| 2024-05-24 | 51.300 | 51.400 | 49.550 | 50.000 | 50.000 | 498,000 |
| 2024-05-23 | 52.300 | 52.300 | 50.700 | 50.800 | 50.800 | 472,000 |
| 2024-05-22 | 52.300 | 52.800 | 51.900 | 52.300 | 52.300 | 314,000 |
| 2024-05-21 | 51.800 | 52.300 | 51.500 | 51.800 | 51.800 | 163,000 |
| 2024-05-20 | 52.000 | 52.300 | 51.300 | 51.700 | 51.700 | 211,000 |
| 2024-05-17 | 52.200 | 53.100 | 51.700 | 51.800 | 51.800 | 560,000 |
| 2024-05-16 | 51.200 | 52.100 | 50.700 | 52.100 | 52.100 | 421,000 |
| 2024-05-15 | 52.000 | 52.300 | 50.700 | 51.000 | 51.000 | 356,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.3300 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.