Chinese Gamer International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	26.900	27.100	26.850	27.050	27.050	61,000
2026-04-27	27.400	27.600	26.800	26.900	26.900	119,000
2026-04-24	27.100	27.550	27.100	27.350	27.350	89,000
2026-04-23	28.000	28.050	26.500	27.000	27.000	256,689
2026-04-22	27.100	27.600	26.900	27.450	27.450	291,110
2026-04-21	27.000	27.250	26.350	26.650	26.650	296,325
2026-04-20	27.500	27.900	26.800	26.850	26.850	173,225
2026-04-17	27.100	27.100	26.950	27.050	27.050	108,000
2026-04-16	27.400	27.600	27.000	27.100	27.100	130,000
2026-04-15	27.500	27.750	27.100	27.300	27.300	134,000
2026-04-14	27.500	27.650	27.350	27.600	27.600	85,100
2026-04-13	27.400	27.400	26.800	27.200	27.200	64,200
2026-04-10	26.800	27.500	26.800	27.400	27.400	129,220
2026-04-09	27.750	27.750	26.750	26.750	26.750	121,400
2026-04-08	27.500	27.500	26.750	27.050	27.050	42,000
2026-04-07	27.200	27.200	26.750	27.000	27.000	29,000
2026-04-02	27.350	27.350	26.800	27.000	27.000	88,000
2026-04-01	27.550	28.500	26.950	27.350	27.350	64,000
2026-03-31	27.100	27.200	26.400	26.750	26.750	130,010
2026-03-30	27.250	27.450	26.800	27.200	27.200	92,000
2026-03-27	28.000	28.000	27.200	27.500	27.500	83,003
2026-03-26	27.650	28.250	27.650	27.800	27.800	82,332
2026-03-25	27.700	27.800	27.500	27.700	27.700	76,276
2026-03-24	27.800	28.750	27.600	27.600	27.600	109,200
2026-03-23	28.100	28.200	27.550	27.650	27.650	135,203
2026-03-20	28.050	28.300	28.000	28.100	28.100	102,010
2026-03-19	29.300	29.300	27.700	28.000	28.000	515,438
2026-03-18	29.000	29.000	28.650	29.000	29.000	74,055
2026-03-17	29.050	29.350	28.650	29.000	29.000	52,000
2026-03-16	28.500	29.250	28.200	29.050	29.050	90,000
2026-03-13	28.950	28.950	28.250	28.400	28.400	146,040
2026-03-12	29.000	29.400	28.950	28.950	28.950	59,030
2026-03-11	29.000	30.200	29.000	29.350	29.350	132,010
2026-03-10	28.550	29.100	28.350	28.650	28.650	61,020
2026-03-09	27.550	28.400	27.550	28.250	28.250	152,000
2026-03-06	29.400	29.950	29.350	29.500	29.500	49,000
2026-03-05	29.500	29.800	29.300	29.400	29.400	49,025
2026-03-04	30.050	30.050	28.850	29.000	29.000	141,030
2026-03-03	30.150	30.150	29.800	29.800	29.800	125,022
2026-03-02	30.600	30.600	29.850	30.150	30.150	277,018
2026-02-26	30.100	30.700	30.100	30.700	30.700	125,232
2026-02-25	30.250	30.500	29.700	30.000	30.000	339,106
2026-02-24	30.600	31.250	30.300	30.300	30.300	229,026
2026-02-23	31.150	31.150	30.300	30.600	30.600	192,333
2026-02-11	31.950	31.950	31.000	31.000	31.000	383,453
2026-02-10	32.100	32.400	31.900	32.150	32.150	107,000
2026-02-09	32.500	32.500	31.900	32.050	32.050	92,000
2026-02-06	32.400	32.400	31.850	32.050	32.050	101,000
2026-02-05	32.900	33.500	32.900	33.000	33.000	88,000
2026-02-04	32.900	33.200	32.850	32.950	32.950	89,000
2026-02-03	33.600	33.600	32.750	32.900	32.900	116,007
2026-02-02	34.450	34.500	33.150	33.250	33.250	190,000
2026-01-30	34.700	34.950	33.900	33.950	33.950	102,000
2026-01-29	35.100	35.200	34.150	34.350	34.350	139,030
2026-01-28	35.550	35.850	34.850	34.850	34.850	214,300
2026-01-27	35.900	36.000	35.500	35.550	35.550	108,079
2026-01-26	36.150	36.300	35.750	36.100	36.100	144,000
2026-01-23	36.000	36.400	35.900	35.950	35.950	104,000
2026-01-22	36.300	36.550	35.850	35.850	35.850	124,071
2026-01-21	35.600	35.850	35.600	35.850	35.850	95,000

← NewerPage 3 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.