Chinese Gamer International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36.300	36.400	35.800	35.850	35.850	163,246
2026-01-19	36.750	36.900	35.900	35.900	35.900	208,000
2026-01-16	37.700	38.000	36.650	36.650	36.650	246,100
2026-01-15	38.200	38.200	36.800	37.600	37.600	291,020
2026-01-14	36.300	38.200	36.100	37.100	37.100	421,038
2026-01-13	35.650	36.250	35.150	36.100	36.100	198,000
2026-01-12	34.700	35.600	34.700	35.500	35.500	187,000
2026-01-09	34.600	35.000	34.200	35.000	35.000	81,054
2026-01-08	34.250	34.750	34.250	34.550	34.550	128,000
2026-01-07	34.200	34.700	34.050	34.050	34.050	142,265
2026-01-06	34.200	34.200	33.800	34.100	34.100	101,241
2026-01-05	35.100	35.100	33.500	33.650	33.650	118,200
2026-01-02	34.250	34.800	34.250	34.250	34.250	104,000
2025-12-31	34.700	35.000	34.200	34.250	34.250	65,030
2025-12-30	35.300	35.300	34.600	34.700	34.700	49,000
2025-12-29	34.700	35.500	34.700	35.100	35.100	60,000
2025-12-26	34.450	34.950	34.450	34.700	34.700	79,029
2025-12-24	35.350	35.500	34.000	34.500	34.500	109,100
2025-12-23	35.150	35.500	35.150	35.250	35.250	63,000
2025-12-22	35.450	35.450	34.900	35.300	35.300	79,000
2025-12-19	35.800	35.900	35.450	35.500	35.500	58,010
2025-12-18	36.000	36.200	35.200	35.800	35.800	242,000
2025-12-17	35.200	36.000	34.950	35.650	35.650	161,095
2025-12-16	34.750	35.450	34.550	35.000	35.000	185,208
2025-12-15	34.400	34.900	34.400	34.500	34.500	47,000
2025-12-12	34.600	34.950	34.250	34.700	34.700	82,000
2025-12-11	34.350	34.900	34.300	34.300	34.300	75,002
2025-12-10	33.750	35.000	33.750	34.550	34.550	163,000
2025-12-09	33.500	34.000	33.500	34.000	34.000	46,000
2025-12-08	33.850	34.300	33.700	33.750	33.750	56,000
2025-12-05	34.200	34.400	33.650	33.900	33.900	50,000
2025-12-04	34.100	34.100	33.850	34.050	34.050	68,000
2025-12-03	35.100	35.100	34.150	34.150	34.150	96,003
2025-12-02	33.900	34.800	33.800	34.400	34.400	228,000
2025-12-01	33.400	33.700	33.400	33.650	33.650	61,000
2025-11-28	33.300	33.750	33.250	33.450	33.450	25,000
2025-11-27	32.900	33.750	32.800	33.200	33.200	93,240
2025-11-26	32.750	32.950	32.500	32.900	32.900	38,000
2025-11-25	32.700	33.000	32.500	32.750	32.750	75,000
2025-11-24	32.000	32.300	31.900	32.200	32.200	62,000
2025-11-21	32.050	32.100	31.550	32.000	32.000	73,000
2025-11-20	32.650	33.050	32.000	32.050	32.050	57,000
2025-11-19	32.700	32.700	32.100	32.150	32.150	67,000
2025-11-18	32.750	33.400	32.350	32.700	32.700	97,035
2025-11-17	33.550	33.850	32.900	33.000	33.000	114,183
2025-11-14	33.400	33.900	33.400	33.850	33.850	87,000
2025-11-13	33.400	33.900	33.200	33.800	33.800	133,000
2025-11-12	33.050	33.800	32.650	33.600	33.600	148,033
2025-11-11	32.850	33.950	32.850	33.000	33.000	79,020
2025-11-10	33.250	33.250	32.500	32.650	32.650	136,110
2025-11-07	33.850	33.950	33.200	33.500	33.500	119,000
2025-11-06	33.800	33.950	32.900	33.800	33.800	161,000
2025-11-05	33.600	33.800	32.600	33.400	33.400	230,079
2025-11-04	32.100	34.500	31.800	33.300	33.300	649,000
2025-11-03	31.650	31.650	31.100	31.650	31.650	95,000
2025-10-31	31.350	31.700	31.300	31.600	31.600	49,000
2025-10-30	32.100	32.100	31.250	31.300	31.300	214,000
2025-10-29	32.600	32.600	32.300	32.300	32.300	77,000
2025-10-28	32.750	32.800	32.500	32.600	32.600	39,000
2025-10-27	32.600	33.750	32.550	32.750	32.750	62,000

← NewerPage 4 of 5 · 244 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.