Chinese Gamer International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	44.250	46.700	44.200	45.850	45.850	1,269,000
2022-08-16	44.500	44.500	43.900	43.900	43.900	111,000
2022-08-15	44.450	44.450	43.800	44.350	44.350	91,000
2022-08-12	43.800	43.800	43.500	43.700	43.700	85,000
2022-08-11	44.000	44.000	43.300	43.500	43.500	115,000
2022-08-10	43.600	43.850	43.350	43.700	43.700	58,000
2022-08-09	45.000	45.000	43.500	43.500	43.500	144,000
2022-08-08	43.600	43.800	42.750	43.700	43.700	66,000
2022-08-05	42.000	43.600	42.000	43.300	43.300	210,000
2022-08-04	42.500	42.500	41.100	41.650	41.650	166,000
2022-08-03	43.200	43.200	42.200	42.400	42.400	163,000
2022-08-02	44.750	44.750	42.900	43.200	43.200	119,000
2022-08-01	44.300	44.400	43.900	44.400	44.400	69,000
2022-07-29	43.800	44.350	43.700	44.200	44.200	83,000
2022-07-28	45.350	45.450	43.500	44.050	44.050	136,000
2022-07-27	44.700	44.700	44.050	44.350	44.350	108,000
2022-07-26	45.900	45.900	44.250	44.550	44.550	124,000
2022-07-25	45.950	45.950	44.800	44.900	44.900	120,000
2022-07-22	45.000	45.500	44.800	45.300	45.300	238,000
2022-07-21	45.000	45.200	43.800	44.800	44.800	102,000
2022-07-20	45.200	45.200	44.500	44.500	44.500	142,000
2022-07-19	45.550	45.550	44.350	44.550	44.550	98,000
2022-07-18	44.100	45.300	44.100	44.700	44.700	74,000
2022-07-15	44.250	44.300	43.750	43.900	43.900	99,000
2022-07-14	43.750	44.300	43.300	44.250	44.250	183,000
2022-07-13	43.400	43.800	43.100	43.450	43.450	140,000
2022-07-12	43.500	43.500	42.000	42.400	42.400	139,000
2022-07-11	43.550	44.050	43.250	43.500	43.500	239,000
2022-07-08	43.000	43.300	42.350	42.550	42.550	163,000
2022-07-07	42.200	42.300	40.050	42.300	42.300	243,000
2022-07-06	43.150	43.800	41.500	41.650	41.650	287,000
2022-07-05	43.700	44.250	42.150	43.400	43.400	238,000
2022-07-04	43.000	44.700	43.000	43.200	43.200	278,000
2022-07-01	47.000	48.500	44.050	44.200	44.200	562,000
2022-06-30	48.000	48.000	46.000	46.000	46.000	194,000
2022-06-29	48.000	48.000	46.800	47.900	47.900	219,000
2022-06-28	47.600	48.000	47.050	48.000	48.000	288,000
2022-06-27	46.050	47.750	46.050	47.050	47.050	378,000
2022-06-24	45.250	46.950	44.700	45.650	45.650	319,000
2022-06-23	45.950	46.250	44.950	45.200	45.200	182,000
2022-06-22	47.200	47.300	45.900	45.950	45.950	164,000
2022-06-21	45.400	47.100	45.400	47.100	47.100	141,000
2022-06-20	47.400	48.000	45.000	45.000	45.000	275,000
2022-06-17	46.600	48.000	46.600	47.300	47.300	212,000
2022-06-16	49.150	49.200	47.500	47.500	47.500	203,000
2022-06-15	48.850	49.200	48.550	48.650	48.650	138,000
2022-06-14	48.250	50.400	48.000	48.800	48.800	714,000
2022-06-13	50.500	50.500	48.450	48.500	48.500	381,000
2022-06-10	51.500	51.800	49.800	50.100	50.100	499,000
2022-06-09	50.400	52.200	50.300	51.400	51.400	1,525,000
2022-06-08	51.000	52.000	50.000	50.000	50.000	669,000
2022-06-07	50.200	50.600	49.850	50.600	50.600	340,000
2022-06-06	50.000	51.600	49.800	49.800	49.800	602,000
2022-06-02	49.750	49.750	49.200	49.350	49.350	119,000
2022-06-01	49.600	50.000	49.300	49.350	49.350	201,000
2022-05-31	49.200	50.300	49.200	49.400	49.400	401,000
2022-05-30	50.000	50.100	49.300	49.600	49.600	227,000
2022-05-27	49.650	50.100	49.000	49.400	49.400	421,000
2022-05-26	50.500	51.300	49.300	49.400	49.400	1,673,000
2022-05-25	47.700	50.800	47.650	49.100	49.100	1,172,000

← NewerPage 18 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.