Chinese Gamer International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	45.650	45.850	45.150	45.500	45.500	89,000
2023-05-18	45.700	45.750	45.050	45.600	45.600	171,000
2023-05-17	45.400	45.600	45.000	45.200	45.200	92,000
2023-05-16	44.650	45.500	44.650	44.900	44.900	224,000
2023-05-15	45.500	45.500	44.100	44.600	44.600	138,000
2023-05-12	44.800	45.250	44.000	45.050	45.050	149,000
2023-05-11	46.050	46.100	44.300	44.500	44.500	249,000
2023-05-10	44.450	46.000	44.450	45.750	45.750	136,000
2023-05-09	45.800	46.100	44.800	45.450	45.450	155,000
2023-05-08	46.300	46.500	45.550	45.600	45.600	249,000
2023-05-05	46.000	46.700	45.800	46.100	46.100	521,000
2023-05-04	46.250	46.600	45.200	45.800	45.800	593,000
2023-05-03	45.100	46.550	44.800	46.100	46.100	994,000
2023-05-02	44.950	45.500	44.900	45.150	45.150	356,000
2023-04-28	43.950	45.100	43.900	44.900	44.900	383,000
2023-04-27	42.200	43.400	42.200	43.400	43.400	142,000
2023-04-26	42.350	42.350	41.850	42.200	42.200	99,000
2023-04-25	43.100	43.100	42.000	42.150	42.150	186,000
2023-04-24	43.300	43.300	42.800	42.900	42.900	48,000
2023-04-21	44.150	44.150	42.600	42.650	42.650	161,000
2023-04-20	44.000	44.000	42.850	43.800	43.800	178,000
2023-04-19	44.200	44.550	43.950	44.000	44.000	143,000
2023-04-18	45.100	45.100	44.200	44.200	44.200	119,000
2023-04-17	44.850	45.300	44.850	44.900	44.900	113,000
2023-04-14	44.700	45.150	44.550	44.700	44.700	156,000
2023-04-13	44.750	44.800	44.050	44.400	44.400	192,000
2023-04-12	44.450	44.500	44.000	44.450	44.450	111,000
2023-04-11	44.550	44.550	44.000	44.200	44.200	88,000
2023-04-10	44.000	44.350	43.650	44.350	44.350	94,000
2023-04-07	43.900	44.400	43.550	43.900	43.900	114,000
2023-04-06	43.700	43.700	43.250	43.500	43.500	93,000
2023-03-31	44.400	44.400	43.700	43.800	43.800	98,000
2023-03-30	43.950	44.350	43.850	44.100	44.100	62,000
2023-03-29	43.900	44.400	43.750	43.850	43.850	72,000
2023-03-28	44.600	44.600	43.850	43.900	43.900	116,000
2023-03-27	44.500	45.450	44.200	44.300	44.300	313,000
2023-03-24	44.650	44.650	43.750	44.000	44.000	206,000
2023-03-23	43.800	44.000	43.500	43.650	43.650	83,000
2023-03-22	44.850	44.850	44.050	44.050	44.050	95,000
2023-03-21	44.000	44.500	44.000	44.450	44.450	229,000
2023-03-20	43.500	44.300	43.200	43.600	43.600	233,000
2023-03-17	42.900	44.000	42.400	43.500	43.500	298,000
2023-03-16	42.600	45.150	42.000	42.150	42.150	632,000
2023-03-15	43.700	43.900	43.300	43.300	43.300	72,000
2023-03-14	43.400	43.650	42.650	43.100	43.100	127,000
2023-03-13	44.400	44.500	41.800	43.600	43.600	638,000
2023-03-10	46.450	46.450	45.000	45.150	45.150	479,000
2023-03-09	47.150	47.850	46.450	46.450	46.450	344,000
2023-03-08	46.750	47.450	46.250	47.050	47.050	351,000
2023-03-07	47.200	47.200	46.550	46.550	46.550	122,000
2023-03-06	47.200	47.600	46.850	46.900	46.900	321,000
2023-03-03	46.700	47.100	46.550	46.700	46.700	351,000
2023-03-02	46.200	46.450	46.100	46.150	46.150	148,000
2023-03-01	45.700	46.200	45.500	46.100	46.100	127,000
2023-02-24	46.050	46.200	45.700	45.700	45.700	195,000
2023-02-23	45.600	46.450	45.600	46.450	46.450	259,000
2023-02-22	45.900	45.950	45.200	45.350	45.350	349,000
2023-02-21	46.500	46.550	46.100	46.150	46.150	209,000
2023-02-20	46.600	46.600	46.050	46.200	46.200	296,000
2023-02-17	46.700	46.950	46.400	46.500	46.500	244,000

← NewerPage 15 of 21 · 1,222 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.