Chinese Gamer International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	41.800	43.250	41.800	42.950	42.950	275,000
2023-08-14	42.500	42.500	41.600	41.650	41.650	309,000
2023-08-11	43.200	43.550	42.650	42.800	42.800	244,000
2023-08-10	43.800	43.800	43.000	43.100	43.100	246,000
2023-08-09	44.250	44.400	43.800	43.900	43.900	113,000
2023-08-08	44.650	44.900	44.100	44.300	44.300	235,000
2023-08-07	44.550	44.750	43.950	44.500	44.500	198,000
2023-08-04	43.600	44.350	43.600	43.900	43.900	218,000
2023-08-03	43.550	43.550	43.550	43.550	43.550	0
2023-08-02	44.500	45.100	43.550	43.550	43.550	271,000
2023-08-01	45.700	45.700	44.400	44.500	44.500	215,000
2023-07-31	45.400	45.600	44.000	45.000	45.000	798,000
2023-07-28	43.450	46.000	42.500	44.800	44.800	1,309,000
2023-07-27	43.300	43.850	43.300	43.450	43.450	160,000
2023-07-26	44.050	44.450	43.300	43.300	43.300	182,000
2023-07-25	43.700	44.250	43.700	43.900	43.900	108,000
2023-07-24	44.300	44.300	43.500	43.600	43.600	221,000
2023-07-21	44.000	44.900	44.000	44.300	44.300	198,000
2023-07-20	44.500	44.800	44.050	44.050	44.050	189,000
2023-07-19	43.650	44.300	43.650	43.800	43.800	241,000
2023-07-18	44.650	44.650	43.600	43.650	43.650	492,000
2023-07-17	45.700	45.700	44.100	44.150	44.150	726,000
2023-07-14	46.150	46.150	45.550	45.550	45.550	389,000
2023-07-13	45.900	46.800	45.500	45.750	45.750	766,000
2023-07-12	46.100	46.300	45.050	45.100	45.100	482,000
2023-07-11	47.500	47.650	45.650	45.750	45.750	1,153,000
2023-07-10	48.200	48.300	47.000	47.000	47.000	595,000
2023-07-07	48.400	49.500	47.800	47.900	47.900	1,005,000
2023-07-06	50.500	52.100	48.350	48.900	48.900	5,720,000
2023-07-05	48.000	50.900	48.000	50.200	50.200	2,055,000
2023-07-04	48.550	48.950	47.900	47.900	47.900	750,000
2023-07-03	50.200	50.400	48.500	48.500	48.500	1,284,000
2023-06-30	51.000	51.800	49.950	50.100	50.100	1,369,000
2023-06-29	51.000	51.500	50.000	50.700	50.700	1,279,000
2023-06-28	53.600	53.600	50.200	51.800	51.800	5,165,000
2023-06-27	49.750	54.500	49.750	53.000	53.000	14,255,000
2023-06-26	48.450	51.300	48.000	49.700	49.700	3,047,000
2023-06-21	48.850	49.400	48.500	48.750	48.750	640,000
2023-06-20	48.150	49.900	47.800	48.500	48.500	2,350,000
2023-06-19	47.050	48.800	46.800	48.200	48.200	515,000
2023-06-16	47.500	47.700	47.000	47.300	47.300	242,000
2023-06-15	46.800	47.500	46.500	47.500	47.500	280,000
2023-06-14	47.850	47.850	46.800	46.800	46.800	262,000
2023-06-13	46.850	47.450	46.400	47.350	47.350	280,000
2023-06-12	47.800	48.400	46.700	46.850	46.850	443,000
2023-06-09	48.800	49.000	47.450	47.600	47.600	514,000
2023-06-08	50.000	51.300	47.950	48.450	48.450	1,166,000
2023-06-07	49.650	50.400	49.250	49.450	49.450	584,000
2023-06-06	50.200	50.600	49.100	49.400	49.400	722,000
2023-06-05	51.700	52.300	50.300	50.300	50.300	2,111,000
2023-06-02	50.700	52.000	49.750	51.500	51.500	6,492,000
2023-06-01	46.700	50.400	46.700	49.800	49.800	4,105,000
2023-05-31	45.250	46.700	45.100	46.500	46.500	517,000
2023-05-30	45.550	45.800	45.200	45.300	45.300	54,000
2023-05-29	45.450	46.200	44.850	45.850	45.850	123,000
2023-05-26	46.050	46.050	45.000	45.150	45.150	174,000
2023-05-25	46.400	46.400	45.600	45.700	45.700	133,000
2023-05-24	46.400	46.400	45.900	46.250	46.250	103,000
2023-05-23	46.100	46.700	45.800	46.350	46.350	439,000
2023-05-22	45.500	46.050	45.250	45.950	45.950	160,000

← NewerPage 14 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.