Chinese Gamer International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	47.750	48.200	47.200	47.300	47.300	195,000
2023-11-09	49.600	49.600	47.500	47.750	47.750	517,000
2023-11-08	48.500	50.500	48.100	49.350	49.350	1,126,000
2023-11-07	48.600	48.950	48.100	48.400	48.400	333,000
2023-11-06	47.800	48.500	47.600	48.500	48.500	417,000
2023-11-03	48.000	48.000	47.300	47.500	47.500	192,000
2023-11-02	47.300	47.700	47.000	47.450	47.450	303,000
2023-11-01	46.300	46.750	46.050	46.550	46.550	153,000
2023-10-31	46.400	47.500	46.200	46.250	46.250	289,000
2023-10-30	46.850	46.900	46.200	46.200	46.200	149,000
2023-10-27	47.100	47.600	46.400	46.400	46.400	291,000
2023-10-26	46.650	47.550	46.650	47.100	47.100	176,000
2023-10-25	47.200	47.700	46.800	47.050	47.050	300,000
2023-10-24	47.500	48.200	47.200	47.200	47.200	913,000
2023-10-23	47.050	47.600	46.200	47.200	47.200	648,000
2023-10-20	46.150	46.800	45.500	46.450	46.450	372,000
2023-10-19	46.100	46.850	45.850	46.200	46.200	325,000
2023-10-18	46.500	46.550	45.700	46.400	46.400	377,000
2023-10-17	47.100	47.800	46.300	46.350	46.350	1,435,000
2023-10-16	45.850	47.600	45.600	47.100	47.100	1,228,000
2023-10-13	44.700	45.950	44.700	45.300	45.300	425,000
2023-10-12	44.350	44.950	44.050	44.750	44.750	295,000
2023-10-11	43.800	44.100	43.700	43.950	43.950	87,000
2023-10-06	43.750	43.950	43.700	43.800	43.800	88,000
2023-10-05	44.300	44.300	43.700	43.700	43.700	80,000
2023-10-04	43.750	43.950	43.600	43.950	43.950	71,000
2023-10-03	43.650	44.100	43.650	43.750	43.750	113,000
2023-10-02	43.600	43.950	43.600	43.650	43.650	119,000
2023-09-28	44.150	44.150	43.400	43.600	43.600	60,000
2023-09-27	43.200	43.450	43.200	43.400	43.400	26,000
2023-09-26	43.800	43.800	43.500	43.500	43.500	26,000
2023-09-25	43.000	44.150	43.000	43.950	43.950	154,000
2023-09-22	42.650	43.100	42.550	43.000	43.000	31,000
2023-09-21	42.950	43.000	42.600	42.600	42.600	71,000
2023-09-20	43.000	43.200	43.000	43.050	43.050	31,000
2023-09-19	43.400	43.400	43.000	43.000	43.000	72,000
2023-09-18	42.600	43.800	42.600	43.400	43.400	99,000
2023-09-15	42.850	43.300	42.700	42.950	42.950	102,000
2023-09-14	42.600	43.000	42.550	42.850	42.850	42,000
2023-09-13	42.700	42.700	42.300	42.600	42.600	79,000
2023-09-12	42.900	42.900	42.100	42.300	42.300	114,000
2023-09-11	42.400	42.900	42.400	42.600	42.600	99,000
2023-09-08	43.100	43.200	42.900	42.900	42.900	40,000
2023-09-07	43.050	43.350	42.800	43.100	43.100	135,000
2023-09-06	43.400	43.700	43.050	43.050	43.050	62,000
2023-09-05	43.650	44.000	43.300	43.500	43.500	97,000
2023-09-04	43.700	44.000	43.400	43.900	43.900	66,000
2023-09-01	43.650	44.150	43.350	43.850	43.850	118,000
2023-08-31	43.700	43.850	43.250	43.650	43.650	86,000
2023-08-30	43.100	44.250	42.950	43.850	43.850	335,000
2023-08-29	42.450	42.700	42.100	42.700	42.700	102,000
2023-08-28	42.400	42.400	41.850	41.900	41.900	133,000
2023-08-25	42.300	43.050	42.300	42.450	42.450	58,000
2023-08-24	42.650	42.900	42.300	42.300	42.300	121,000
2023-08-23	42.600	43.150	42.550	42.550	42.550	116,000
2023-08-22	42.650	43.200	42.500	42.750	42.750	93,000
2023-08-21	42.750	43.000	42.650	42.650	42.650	109,000
2023-08-18	43.900	43.900	42.650	42.700	42.700	117,000
2023-08-17	42.950	43.900	42.450	43.750	43.750	209,000
2023-08-16	42.700	42.950	42.000	42.950	42.950	108,000

← NewerPage 13 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.