Chinese Gamer International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	46.550	47.000	46.450	46.650	46.650	248,000
2023-02-15	47.000	47.000	46.050	46.400	46.400	270,000
2023-02-14	47.700	47.850	46.600	46.800	46.800	474,000
2023-02-13	46.400	47.500	46.350	47.350	47.350	823,000
2023-02-10	46.500	47.300	45.900	45.900	45.900	375,000
2023-02-09	47.900	47.900	46.600	46.750	46.750	465,000
2023-02-08	46.300	47.500	46.300	47.200	47.200	614,000
2023-02-07	45.950	46.400	45.900	46.150	46.150	416,000
2023-02-06	47.100	47.150	45.800	46.250	46.250	583,000
2023-02-03	48.600	48.600	47.050	47.050	47.050	643,000
2023-02-02	48.900	49.850	48.500	48.700	48.700	1,077,000
2023-02-01	47.600	48.200	47.400	48.150	48.150	525,000
2023-01-31	47.500	48.300	47.400	47.500	47.500	447,000
2023-01-30	47.600	47.900	46.850	47.300	47.300	480,000
2023-01-17	47.450	48.000	47.250	47.350	47.350	500,000
2023-01-16	47.100	47.700	47.000	47.500	47.500	398,000
2023-01-13	48.450	48.950	47.200	47.300	47.300	660,000
2023-01-12	49.350	49.650	48.350	48.400	48.400	821,000
2023-01-11	50.400	50.400	49.200	49.300	49.300	927,000
2023-01-10	50.700	51.000	49.800	50.100	50.100	1,881,000
2023-01-09	50.100	50.200	48.700	49.450	49.450	1,402,000
2023-01-06	49.850	51.100	49.200	49.650	49.650	1,974,000
2023-01-05	52.200	54.000	49.800	49.800	49.800	4,287,000
2023-01-04	51.400	51.600	50.300	51.100	51.100	2,008,000
2023-01-03	51.400	52.800	50.500	51.400	51.400	5,267,000
2022-12-30	49.500	51.000	48.600	51.000	51.000	2,935,000
2022-12-29	48.200	51.400	48.200	50.000	50.000	9,568,000
2022-12-28	47.500	48.900	47.100	47.550	47.550	1,475,000
2022-12-27	48.350	48.800	46.850	47.000	47.000	1,054,000
2022-12-26	46.750	47.700	46.350	47.600	47.600	748,000
2022-12-23	44.350	46.900	44.050	46.150	46.150	742,000
2022-12-22	45.700	45.700	45.000	45.050	45.050	207,000
2022-12-21	45.050	45.950	44.800	44.950	44.950	323,000
2022-12-20	47.450	49.500	44.700	44.700	44.700	1,385,000
2022-12-19	47.650	47.650	46.650	46.700	46.700	188,000
2022-12-16	47.200	47.400	46.700	46.700	46.700	243,000
2022-12-15	47.450	49.450	47.200	47.500	47.500	1,251,000
2022-12-14	46.350	47.500	46.150	47.200	47.200	432,000
2022-12-13	46.200	46.750	45.950	46.000	46.000	195,000
2022-12-12	46.500	46.650	45.950	46.100	46.100	208,000
2022-12-09	47.250	47.800	46.600	46.650	46.650	347,000
2022-12-08	47.200	47.800	46.600	46.700	46.700	346,000
2022-12-07	48.550	49.250	46.350	47.100	47.100	1,619,000
2022-12-06	45.800	49.650	45.800	48.250	48.250	3,306,000
2022-12-05	45.050	46.000	45.050	45.450	45.450	354,000
2022-12-02	44.500	45.100	44.500	44.850	44.850	139,000
2022-12-01	45.850	45.850	44.200	44.500	44.500	322,000
2022-11-30	43.550	45.050	43.550	44.900	44.900	590,000
2022-11-29	43.000	43.500	42.900	43.050	43.050	341,000
2022-11-28	44.200	44.200	43.000	43.050	43.050	450,000
2022-11-25	46.300	46.300	44.000	44.200	44.200	489,000
2022-11-24	44.750	46.350	44.750	45.700	45.700	643,000
2022-11-23	44.400	45.100	43.850	44.350	44.350	315,000
2022-11-22	45.300	45.500	44.000	44.200	44.200	656,000
2022-11-21	46.700	48.350	45.200	45.800	45.800	3,149,000
2022-11-18	41.500	45.650	41.500	44.050	44.050	3,016,000
2022-11-17	40.950	41.750	40.950	41.500	41.500	134,000
2022-11-16	41.100	41.150	40.700	40.900	40.900	64,000
2022-11-15	40.800	41.300	40.800	41.150	41.150	106,000
2022-11-14	41.100	41.500	40.950	41.150	41.150	72,000

← NewerPage 16 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.