Chinese Gamer International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	41.600	41.600	40.750	41.100	41.100	183,000
2022-11-10	40.400	41.000	40.400	40.600	40.600	49,000
2022-11-09	40.600	41.000	40.500	40.850	40.850	129,000
2022-11-08	40.950	41.000	40.500	40.550	40.550	119,000
2022-11-07	41.200	41.200	40.600	40.700	40.700	81,000
2022-11-04	41.100	41.200	40.500	40.700	40.700	99,000
2022-11-03	41.050	41.250	40.800	40.900	40.900	70,000
2022-11-02	41.100	41.950	41.050	41.550	41.550	99,000
2022-11-01	41.000	41.100	40.700	41.000	41.000	51,000
2022-10-31	40.250	41.250	40.250	40.650	40.650	80,000
2022-10-28	39.500	40.850	39.500	40.250	40.250	161,000
2022-10-27	39.000	39.350	38.700	39.100	39.100	63,000
2022-10-26	39.500	39.500	38.500	38.500	38.500	81,000
2022-10-25	39.850	39.850	39.300	39.300	39.300	78,000
2022-10-24	40.100	40.800	39.800	39.800	39.800	78,000
2022-10-21	40.100	40.100	39.650	39.700	39.700	38,000
2022-10-20	40.000	40.200	39.600	39.950	39.950	56,000
2022-10-19	40.800	41.250	40.150	40.150	40.150	56,000
2022-10-18	41.500	41.500	40.400	40.600	40.600	72,000
2022-10-17	40.400	40.850	39.950	40.650	40.650	88,000
2022-10-14	40.000	41.900	40.000	41.200	41.200	130,000
2022-10-13	41.400	41.650	39.000	39.450	39.450	359,000
2022-10-12	41.600	42.100	41.500	41.600	41.600	98,000
2022-10-11	41.800	42.000	41.100	41.850	41.850	165,000
2022-10-07	41.900	42.650	41.300	42.250	42.250	171,000
2022-10-06	42.800	43.250	41.550	42.000	42.000	481,000
2022-10-05	43.000	43.400	41.800	41.900	41.900	500,000
2022-10-04	40.950	44.250	40.250	42.700	42.700	568,000
2022-10-03	39.000	40.750	39.000	40.650	40.650	221,000
2022-09-30	38.900	39.950	38.700	39.950	39.950	87,000
2022-09-29	38.350	40.000	38.350	39.700	39.700	195,000
2022-09-28	39.150	39.200	38.000	38.000	38.000	212,000
2022-09-27	39.900	39.900	39.000	39.150	39.150	70,000
2022-09-26	40.200	40.350	38.850	38.950	38.950	221,000
2022-09-23	41.300	42.150	40.850	40.850	40.850	116,000
2022-09-22	39.600	42.350	39.600	41.750	41.750	534,000
2022-09-21	40.350	40.700	40.000	40.100	40.100	106,000
2022-09-20	40.350	40.700	39.700	40.700	40.700	87,000
2022-09-19	41.000	41.000	39.600	39.700	39.700	250,000
2022-09-16	41.200	41.350	40.800	40.900	40.900	97,000
2022-09-15	41.800	41.850	41.150	41.200	41.200	120,000
2022-09-14	41.300	41.500	41.050	41.450	41.450	68,000
2022-09-13	41.750	42.000	41.700	41.850	41.850	75,000
2022-09-12	41.600	41.800	41.400	41.750	41.750	71,000
2022-09-08	41.600	41.600	41.000	41.450	41.450	115,000
2022-09-07	41.000	41.550	40.500	40.850	40.850	128,000
2022-09-06	42.000	42.150	41.000	41.200	41.200	212,000
2022-09-05	43.200	43.200	42.000	42.000	42.000	213,000
2022-09-02	43.300	43.400	42.750	42.750	42.750	110,000
2022-09-01	43.800	43.800	42.750	42.750	42.750	227,000
2022-08-31	43.500	44.200	43.500	43.850	43.850	184,000
2022-08-30	43.750	44.000	43.400	43.500	43.500	136,000
2022-08-29	44.600	44.600	43.100	43.200	43.200	196,000
2022-08-26	45.400	45.500	44.850	44.850	44.850	152,000
2022-08-25	45.200	45.500	44.800	44.900	44.900	102,000
2022-08-24	45.250	45.300	44.450	44.500	44.500	83,000
2022-08-23	44.500	44.700	44.000	44.400	44.400	98,000
2022-08-22	44.200	44.900	44.200	44.900	44.900	51,000
2022-08-19	44.750	45.350	44.600	45.000	45.000	179,000
2022-08-18	45.800	46.450	45.050	45.050	45.050	332,000

← NewerPage 17 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.