Chinese Gamer International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 50.300 | 52.500 | 50.300 | 51.400 | 51.400 | 844,000 |
| 2024-05-13 | 51.000 | 51.500 | 50.000 | 50.500 | 50.500 | 406,000 |
| 2024-05-10 | 50.700 | 51.700 | 50.700 | 51.100 | 51.100 | 482,000 |
| 2024-05-09 | 52.700 | 52.700 | 50.400 | 50.500 | 50.500 | 876,000 |
| 2024-05-08 | 50.900 | 51.700 | 50.200 | 51.200 | 51.200 | 382,000 |
| 2024-05-07 | 50.000 | 52.700 | 49.900 | 50.700 | 50.700 | 979,000 |
| 2024-05-06 | 50.800 | 50.900 | 49.250 | 49.500 | 49.500 | 365,000 |
| 2024-05-03 | 51.500 | 51.500 | 50.000 | 50.200 | 50.200 | 370,000 |
| 2024-05-02 | 50.000 | 51.500 | 49.650 | 51.000 | 51.000 | 496,000 |
| 2024-04-30 | 50.200 | 50.200 | 49.300 | 49.650 | 49.650 | 270,000 |
| 2024-04-29 | 48.550 | 50.900 | 48.550 | 49.600 | 49.600 | 597,000 |
| 2024-04-26 | 48.000 | 48.700 | 47.700 | 48.550 | 48.550 | 407,000 |
| 2024-04-25 | 48.050 | 48.500 | 47.050 | 47.900 | 47.900 | 209,000 |
| 2024-04-24 | 48.800 | 48.800 | 47.700 | 48.050 | 48.050 | 320,000 |
| 2024-04-23 | 47.300 | 48.200 | 46.800 | 47.300 | 47.300 | 644,000 |
| 2024-04-22 | 47.800 | 48.400 | 47.000 | 47.100 | 47.100 | 274,000 |
| 2024-04-19 | 48.800 | 49.700 | 47.200 | 47.850 | 47.850 | 435,000 |
| 2024-04-18 | 48.750 | 49.350 | 47.900 | 48.800 | 48.800 | 387,000 |
| 2024-04-17 | 49.100 | 49.400 | 48.650 | 48.750 | 48.750 | 232,000 |
| 2024-04-16 | 50.800 | 50.900 | 47.750 | 48.100 | 48.100 | 790,000 |
| 2024-04-15 | 51.500 | 51.700 | 50.600 | 50.800 | 50.800 | 374,000 |
| 2024-04-12 | 53.600 | 53.600 | 51.500 | 51.500 | 51.500 | 587,000 |
| 2024-04-11 | 55.500 | 55.500 | 50.600 | 53.000 | 53.000 | 1,752,000 |
| 2024-04-10 | 53.900 | 54.500 | 52.900 | 53.500 | 53.500 | 634,000 |
| 2024-04-09 | 51.800 | 54.100 | 51.800 | 53.400 | 53.400 | 1,068,000 |
| 2024-04-08 | 52.000 | 52.600 | 51.400 | 52.200 | 52.200 | 745,000 |
| 2024-04-03 | 52.400 | 52.400 | 51.600 | 51.900 | 51.900 | 433,000 |
| 2024-04-02 | 53.500 | 53.600 | 51.900 | 52.400 | 52.400 | 866,000 |
| 2024-04-01 | 52.800 | 53.900 | 52.400 | 53.200 | 53.200 | 898,000 |
| 2024-03-29 | 53.500 | 54.600 | 51.300 | 52.000 | 52.000 | 1,086,000 |
| 2024-03-28 | 53.900 | 55.000 | 52.900 | 53.000 | 53.000 | 1,375,000 |
| 2024-03-27 | 55.800 | 56.700 | 54.300 | 54.300 | 54.300 | 3,587,000 |
| 2024-03-26 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 5,691,926 |
| 2024-03-25 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 2,775,249 |
| 2024-03-22 | 57.700 | 58.000 | 51.800 | 51.800 | 51.800 | 9,275,000 |
| 2024-03-21 | 52.200 | 57.500 | 51.500 | 57.500 | 57.500 | 6,074,000 |
| 2024-03-20 | 50.400 | 52.800 | 49.800 | 52.300 | 52.300 | 1,717,000 |
| 2024-03-19 | 49.750 | 50.900 | 49.450 | 50.300 | 50.300 | 1,113,000 |
| 2024-03-18 | 48.550 | 48.550 | 48.550 | 48.550 | 48.550 | 593,481 |
| 2024-03-15 | 48.550 | 49.700 | 48.500 | 48.550 | 48.550 | 502,000 |
| 2024-03-14 | 50.500 | 50.500 | 48.750 | 49.450 | 49.450 | 994,000 |
| 2024-03-13 | 49.100 | 49.750 | 48.300 | 49.250 | 49.250 | 1,163,000 |
| 2024-03-12 | 47.150 | 49.000 | 47.150 | 48.700 | 48.700 | 1,311,000 |
| 2024-03-11 | 47.800 | 48.400 | 45.800 | 48.000 | 48.000 | 2,501,000 |
| 2024-03-08 | 45.450 | 45.900 | 45.000 | 45.300 | 45.300 | 775,000 |
| 2024-03-07 | 44.300 | 46.150 | 44.200 | 45.150 | 45.150 | 1,447,000 |
| 2024-03-06 | 44.700 | 44.700 | 43.800 | 44.000 | 44.000 | 231,000 |
| 2024-03-05 | 44.750 | 44.900 | 43.950 | 44.150 | 44.150 | 272,000 |
| 2024-03-04 | 43.600 | 44.400 | 43.600 | 44.300 | 44.300 | 496,000 |
| 2024-03-01 | 43.700 | 44.950 | 43.200 | 43.200 | 43.200 | 280,000 |
| 2024-02-29 | 42.850 | 44.000 | 42.850 | 43.700 | 43.700 | 289,000 |
| 2024-02-27 | 43.350 | 44.000 | 42.800 | 42.800 | 42.800 | 361,000 |
| 2024-02-26 | 43.300 | 43.650 | 43.150 | 43.150 | 43.150 | 199,000 |
| 2024-02-23 | 43.250 | 43.850 | 43.150 | 43.150 | 43.150 | 261,000 |
| 2024-02-22 | 43.400 | 43.500 | 43.100 | 43.200 | 43.200 | 163,000 |
| 2024-02-21 | 43.200 | 43.600 | 43.000 | 43.100 | 43.100 | 212,000 |
| 2024-02-20 | 43.750 | 43.750 | 43.000 | 43.100 | 43.100 | 277,000 |
| 2024-02-19 | 43.000 | 44.900 | 43.000 | 43.750 | 43.750 | 320,000 |
| 2024-02-16 | 42.900 | 43.150 | 42.700 | 43.000 | 43.000 | 204,000 |
| 2024-02-15 | 43.150 | 43.150 | 42.150 | 42.600 | 42.600 | 232,000 |
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.