Chinese Gamer International historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	48.750	48.750	47.300	47.400	47.400	110,000
2021-11-19	49.500	49.900	48.100	48.100	48.100	226,000
2021-11-18	48.600	50.000	48.250	49.450	49.450	496,000
2021-11-17	48.300	48.300	47.250	48.150	48.150	169,000
2021-11-16	47.450	47.800	46.900	47.650	47.650	128,000
2021-11-15	47.300	47.500	46.450	47.000	47.000	86,000
2021-11-12	47.000	48.200	46.900	47.300	47.300	169,000
2021-11-11	46.700	47.250	46.500	46.800	46.800	102,000
2021-11-10	46.550	46.750	46.000	46.500	46.500	35,000
2021-11-09	46.500	46.900	46.300	46.750	46.750	57,000
2021-11-08	46.650	46.650	46.000	46.100	46.100	65,000
2021-11-05	47.000	47.500	46.600	46.600	46.600	109,000
2021-11-04	46.200	47.500	46.200	46.850	46.850	115,000
2021-11-03	46.950	46.950	46.000	46.200	46.200	99,000
2021-11-02	47.000	47.700	45.950	45.950	45.950	252,000
2021-11-01	45.700	46.450	45.050	46.100	46.100	161,000
2021-10-29	45.150	45.150	44.300	45.100	45.100	79,000
2021-10-28	44.250	45.150	44.250	44.550	44.550	98,000
2021-10-27	43.950	44.300	43.900	44.250	44.250	66,000
2021-10-26	44.200	44.200	43.900	43.950	43.950	43,000
2021-10-25	44.000	44.000	43.600	43.750	43.750	36,000
2021-10-22	43.900	44.000	43.600	43.800	43.800	23,000
2021-10-21	44.000	44.000	43.300	43.650	43.650	34,000
2021-10-20	43.900	44.000	43.750	43.800	43.800	35,000
2021-10-19	43.400	43.950	43.100	43.650	43.650	72,000
2021-10-18	42.900	43.200	42.550	42.750	42.750	34,000
2021-10-15	42.800	43.150	42.300	42.550	42.550	79,000
2021-10-14	42.800	42.800	41.900	42.200	42.200	26,000

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

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.