Chinese Gamer International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	47.700	50.800	47.650	49.100	49.100	1,172,000
2022-05-24	48.600	48.650	47.600	47.700	47.700	297,000
2022-05-23	47.100	48.250	46.700	47.900	47.900	156,000
2022-05-20	47.100	47.600	46.750	47.000	47.000	125,000
2022-05-19	46.900	46.900	46.000	46.500	46.500	110,000
2022-05-18	46.950	47.700	46.800	47.000	47.000	138,000
2022-05-17	45.700	46.800	45.700	46.750	46.750	171,000
2022-05-16	45.900	46.550	45.200	45.600	45.600	119,000
2022-05-13	45.000	45.200	44.700	45.200	45.200	113,000
2022-05-12	45.850	46.000	44.000	44.200	44.200	222,000
2022-05-11	45.350	46.600	45.350	45.850	45.850	206,000
2022-05-10	43.200	45.900	43.200	45.300	45.300	299,000
2022-05-09	47.950	47.950	45.800	45.800	45.800	387,000
2022-05-06	47.500	48.150	47.150	47.950	47.950	192,000
2022-05-05	48.500	48.650	48.300	48.300	48.300	102,000
2022-05-04	48.500	48.950	48.000	48.000	48.000	199,000
2022-05-03	48.800	48.900	47.750	47.950	47.950	275,000
2022-04-29	49.400	49.850	48.700	48.800	48.800	193,000
2022-04-28	49.300	49.500	48.600	48.700	48.700	217,000
2022-04-27	47.800	48.800	47.450	48.700	48.700	602,000
2022-04-26	51.100	51.900	49.600	49.600	49.600	688,000
2022-04-25	54.000	55.700	50.900	50.900	50.900	2,664,000
2022-04-22	51.500	55.700	51.200	53.900	53.900	2,325,000
2022-04-21	52.300	52.800	51.600	51.900	51.900	344,000
2022-04-20	51.100	53.000	51.100	51.700	51.700	652,000
2022-04-19	52.200	52.300	51.000	51.200	51.200	399,000
2022-04-18	50.300	52.100	50.300	51.800	51.800	366,000
2022-04-15	51.100	51.300	50.300	50.500	50.500	336,000
2022-04-14	53.400	53.400	50.900	50.900	50.900	783,000
2022-04-13	49.800	53.700	49.800	51.900	51.900	2,690,000
2022-04-12	50.300	50.500	49.550	49.600	49.600	279,000
2022-04-11	52.000	52.000	50.300	50.300	50.300	407,000
2022-04-08	51.700	51.800	50.400	50.600	50.600	425,000
2022-04-07	50.600	53.200	50.500	51.200	51.200	1,133,000
2022-04-06	51.300	53.000	50.600	50.600	50.600	956,000
2022-04-01	49.850	51.800	49.600	51.300	51.300	818,000
2022-03-31	50.600	50.600	49.750	49.850	49.850	113,000
2022-03-30	50.400	51.500	50.400	50.600	50.600	358,000
2022-03-29	48.900	50.400	48.900	50.400	50.400	400,000
2022-03-28	49.550	49.750	48.600	48.850	48.850	177,000
2022-03-25	50.400	50.700	49.200	49.550	49.550	187,000
2022-03-24	49.650	50.300	49.200	50.300	50.300	223,000
2022-03-23	49.600	50.200	49.200	49.650	49.650	344,000
2022-03-22	49.000	49.500	48.950	49.000	49.000	101,000
2022-03-21	49.300	49.300	48.700	49.200	49.200	128,000
2022-03-18	49.300	49.300	48.350	48.600	48.600	148,000
2022-03-17	48.150	49.500	48.150	49.250	49.250	537,000
2022-03-16	47.500	47.950	46.800	47.700	47.700	394,000
2022-03-15	48.000	48.000	45.800	46.300	46.300	473,000
2022-03-14	48.700	48.900	47.700	48.000	48.000	221,000
2022-03-11	49.200	50.500	48.500	48.500	48.500	618,000
2022-03-10	48.800	50.300	48.700	49.250	49.250	504,000
2022-03-09	48.000	48.300	47.150	48.000	48.000	268,000
2022-03-08	47.950	49.000	47.200	47.200	47.200	606,000
2022-03-07	50.000	50.000	48.300	48.350	48.350	580,000
2022-03-04	50.500	51.400	50.300	50.300	50.300	446,000
2022-03-03	52.000	52.300	50.800	50.800	50.800	375,000
2022-03-02	52.300	52.500	51.200	51.700	51.700	1,431,000
2022-03-01	50.000	52.800	50.000	51.700	51.700	1,534,000
2022-02-25	49.300	51.000	48.600	49.500	49.500	915,000

← NewerPage 19 of 21 · 1,228 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.