Chinese Gamer International historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	44.000	44.000	43.000	43.050	43.050	233,000
2024-02-02	43.800	43.800	43.150	43.150	43.150	280,000
2024-02-01	44.150	44.150	43.600	43.650	43.650	175,000
2024-01-31	43.450	44.600	43.350	44.150	44.150	278,000
2024-01-30	44.200	44.400	43.250	43.350	43.350	379,000
2024-01-29	44.700	44.700	43.800	44.100	44.100	257,000
2024-01-26	45.300	45.350	44.500	44.500	44.500	372,000
2024-01-25	47.450	47.450	45.050	45.200	45.200	754,000
2024-01-24	47.050	48.600	46.600	47.450	47.450	1,913,000
2024-01-23	47.300	48.100	46.500	46.550	46.550	1,014,000
2024-01-22	46.000	47.000	45.600	46.650	46.650	422,000
2024-01-19	45.450	45.500	44.950	45.200	45.200	146,000
2024-01-18	44.650	45.000	44.250	44.600	44.600	162,000
2024-01-17	45.250	45.350	44.650	44.750	44.750	201,000
2024-01-16	45.900	46.200	45.050	45.100	45.100	152,000
2024-01-15	45.400	45.800	45.250	45.750	45.750	155,005
2024-01-12	45.850	45.850	45.100	45.150	45.150	122,000
2024-01-11	45.300	45.900	45.300	45.850	45.850	131,000
2024-01-10	45.550	45.600	45.000	45.300	45.300	112,000
2024-01-09	46.650	46.650	45.200	45.500	45.500	215,000
2024-01-08	46.000	46.550	45.900	46.050	46.050	167,000
2024-01-05	46.500	46.500	45.800	45.900	45.900	272,000
2024-01-04	48.000	48.800	46.300	46.300	46.300	1,026,000
2024-01-03	46.900	47.600	46.400	47.300	47.300	832,000
2024-01-02	46.300	46.650	46.050	46.450	46.450	498,000
2023-12-29	45.100	45.650	44.800	45.400	45.400	300,000
2023-12-28	45.400	45.400	44.800	45.000	45.000	222,000
2023-12-27	45.400	45.500	45.000	45.100	45.100	375,000
2023-12-26	45.200	45.800	45.000	45.450	45.450	417,000
2023-12-25	46.550	47.400	44.350	44.950	44.950	1,296,000
2023-12-22	48.200	48.950	47.800	48.050	48.050	348,000
2023-12-21	48.850	49.700	48.050	48.150	48.150	543,000
2023-12-20	49.100	49.500	48.800	49.100	49.100	285,000
2023-12-19	50.400	51.000	49.000	49.000	49.000	498,000
2023-12-18	49.900	50.300	49.600	49.800	49.800	310,000
2023-12-15	50.600	51.100	49.700	49.800	49.800	476,000
2023-12-14	51.700	51.900	50.200	50.400	50.400	721,000
2023-12-13	51.200	52.000	50.700	51.500	51.500	929,000
2023-12-12	51.400	51.600	50.700	50.900	50.900	472,000
2023-12-11	51.900	51.900	50.400	50.900	50.900	769,000
2023-12-08	51.800	51.800	50.400	50.400	50.400	721,000
2023-12-07	51.500	53.200	51.100	51.100	51.100	2,214,000
2023-12-06	51.700	52.600	50.600	50.900	50.900	1,235,000
2023-12-05	52.300	53.100	51.100	51.300	51.300	1,838,000
2023-12-04	52.400	53.600	51.100	52.300	52.300	3,449,000
2023-12-01	50.300	52.000	49.350	51.900	51.900	4,035,000
2023-11-30	50.100	50.700	49.250	49.650	49.650	1,675,000
2023-11-29	49.000	50.000	48.650	49.200	49.200	1,596,000
2023-11-28	47.650	50.400	47.650	48.200	48.200	1,824,000
2023-11-27	47.750	48.500	47.200	47.450	47.450	330,000
2023-11-24	47.800	48.150	47.500	47.650	47.650	140,000
2023-11-23	47.800	48.500	47.750	47.800	47.800	184,000
2023-11-22	47.600	48.700	47.250	47.900	47.900	396,000
2023-11-21	47.400	47.400	47.100	47.250	47.250	119,000
2023-11-20	47.750	47.900	47.050	47.100	47.100	169,000
2023-11-17	46.500	47.450	46.500	47.250	47.250	235,000
2023-11-16	46.200	46.800	46.200	46.350	46.350	96,000
2023-11-15	46.450	47.050	46.150	46.150	46.150	214,000
2023-11-14	46.150	46.450	46.000	46.100	46.100	117,000
2023-11-13	46.300	46.800	46.050	46.050	46.050	528,000

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.