Chinese Gamer International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25.500	25.600	25.250	25.300	25.300	41,160
2026-07-22	26.000	26.050	25.450	25.600	25.600	65,009
2026-07-21	25.350	25.800	25.350	25.650	25.650	60,000
2026-07-20	25.650	25.700	24.650	25.250	25.250	125,000
2026-07-17	26.350	26.500	25.500	25.500	25.500	124,000
2026-07-16	26.100	27.000	26.100	26.700	26.370	108,410
2026-07-15	26.300	26.450	26.050	26.350	26.024	56,346
2026-07-14	26.550	26.550	25.600	25.950	25.629	212,050
2026-07-13	26.950	26.950	26.400	26.650	26.321	152,439
2026-07-10	26.800	26.800	26.800	26.800	26.469	0
2026-07-09	27.150	27.150	26.800	26.800	26.800	126,129
2026-07-08	27.800	27.800	26.800	26.900	26.900	191,010
2026-07-07	28.700	28.700	27.500	27.700	27.700	201,020
2026-07-06	28.750	29.100	28.150	28.400	28.400	185,000
2026-07-03	28.300	28.750	28.300	28.400	28.400	174,000
2026-07-02	28.000	28.550	27.950	28.100	28.100	121,004
2026-07-01	27.950	28.150	27.750	28.000	28.000	82,000
2026-06-30	28.100	28.400	27.850	27.900	27.900	109,000
2026-06-29	27.650	28.000	27.650	27.700	27.700	106,000
2026-06-26	28.200	28.550	27.700	27.750	27.750	230,000
2026-06-25	28.800	28.800	28.000	28.000	28.000	148,000
2026-06-24	28.500	29.000	28.450	28.500	28.500	104,000
2026-06-23	29.200	29.400	28.600	28.600	28.600	195,015
2026-06-22	29.700	29.700	29.050	29.200	29.200	218,030
2026-06-18	29.800	30.000	29.200	29.550	29.550	253,000
2026-06-17	29.700	30.050	29.200	29.850	29.850	480,130
2026-06-16	29.700	30.650	28.900	29.400	29.400	1,091,000
2026-06-15	29.200	29.250	28.800	28.800	28.800	286,081
2026-06-12	29.500	29.550	28.800	29.050	29.050	429,001
2026-06-11	31.450	31.900	28.700	29.200	29.200	1,473,036
2026-06-10	27.800	30.550	27.800	30.550	30.550	864,200
2026-06-09	27.700	28.150	27.500	27.800	27.800	118,000
2026-06-08	27.500	27.950	27.000	27.650	27.650	186,001
2026-06-05	28.850	28.850	28.150	28.500	28.500	223,000
2026-06-04	28.450	29.400	28.300	28.850	28.850	450,199
2026-06-03	28.550	28.550	27.900	28.200	28.200	293,348
2026-06-02	28.600	28.700	28.200	28.550	28.550	296,010
2026-06-01	27.800	28.750	27.500	28.100	28.100	406,490
2026-05-29	26.900	28.000	26.900	27.750	27.750	243,000
2026-05-28	26.700	27.300	26.600	27.200	27.200	182,000
2026-05-27	27.000	27.000	26.600	26.750	26.750	143,202
2026-05-26	27.200	27.200	26.650	26.950	26.950	140,069
2026-05-25	28.250	28.250	26.850	27.150	27.150	212,005
2026-05-22	28.100	28.200	27.500	27.700	27.700	148,023
2026-05-21	28.600	28.600	27.850	27.850	27.850	154,135
2026-05-20	28.400	28.500	27.650	28.000	28.000	301,022
2026-05-19	27.200	28.200	27.000	27.700	27.700	390,173
2026-05-18	27.350	27.350	26.600	26.950	26.950	99,010
2026-05-15	26.450	27.850	26.250	27.350	27.350	400,005
2026-05-14	26.450	26.500	26.000	26.150	26.150	156,000
2026-05-13	26.800	26.900	26.300	26.450	26.450	126,000
2026-05-12	27.050	27.050	26.450	26.800	26.800	164,034
2026-05-11	26.900	27.000	26.750	26.800	26.800	80,000
2026-05-08	27.300	27.300	26.650	26.900	26.900	127,000
2026-05-07	27.050	27.050	26.800	26.950	26.950	93,000
2026-05-06	27.550	27.550	26.800	26.850	26.850	163,000
2026-05-05	26.900	27.000	26.700	26.750	26.750	87,450
2026-05-04	27.250	27.250	26.650	26.900	26.900	157,000
2026-04-30	27.650	27.650	27.150	27.250	27.250	84,000
2026-04-29	27.500	27.500	27.100	27.150	27.150	70,010

← NewerPage 2 of 21 · 1,226 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.