Chinese Gamer International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	32.500	33.000	32.500	32.600	32.600	41,000
2025-10-22	32.500	32.700	32.450	32.500	32.500	52,000
2025-10-21	32.550	32.650	32.500	32.500	32.500	64,000
2025-10-20	32.650	32.650	32.400	32.500	32.500	63,016
2025-10-17	32.450	32.850	32.450	32.650	32.650	23,000
2025-10-16	32.700	33.000	32.600	32.600	32.600	64,000
2025-10-15	33.100	33.100	32.550	32.650	32.650	32,000
2025-10-14	33.000	33.200	32.800	32.800	32.800	66,000
2025-10-13	33.250	33.250	32.450	32.900	32.900	106,000
2025-10-09	33.150	33.200	33.000	33.050	33.050	52,000
2025-10-08	32.900	33.000	32.750	33.000	33.000	42,000
2025-10-07	33.100	33.100	32.700	32.900	32.900	67,016
2025-10-03	33.100	33.100	33.050	33.050	33.050	23,015
2025-10-02	33.150	33.500	33.000	33.100	33.100	32,000
2025-10-01	33.450	33.450	33.050	33.100	33.100	27,080
2025-09-30	33.350	33.550	33.250	33.250	33.250	27,000
2025-09-29	33.200	33.200	33.200	33.200	33.200	0
2025-09-26	33.300	33.550	33.200	33.200	33.200	26,020
2025-09-25	33.300	33.900	33.300	33.650	33.650	75,000
2025-09-24	33.400	33.500	33.100	33.150	33.150	48,108
2025-09-23	33.650	33.700	33.150	33.400	33.400	49,388
2025-09-22	33.700	33.950	33.600	33.600	33.600	36,102
2025-09-19	33.750	34.200	33.750	33.900	33.900	92,004
2025-09-18	33.600	34.000	33.600	33.700	33.700	108,000
2025-09-17	33.300	33.600	33.100	33.400	33.400	66,000
2025-09-16	33.250	33.450	33.100	33.300	33.300	53,000
2025-09-15	33.250	33.250	33.000	33.250	33.250	52,000
2025-09-12	33.050	33.600	33.000	33.050	33.050	47,000
2025-09-11	33.250	34.350	33.000	33.000	33.000	195,045
2025-09-10	32.900	33.000	32.450	32.600	32.600	98,000
2025-09-09	33.150	33.150	32.900	32.900	32.900	57,000
2025-09-08	33.250	33.400	33.100	33.150	33.150	40,000
2025-09-05	33.500	33.600	33.100	33.200	33.200	30,000
2025-09-04	33.100	33.850	33.100	33.400	33.400	49,000
2025-09-03	33.100	33.400	33.000	33.300	33.300	66,000
2025-09-02	33.700	33.700	33.000	33.100	33.100	29,000
2025-09-01	33.600	33.600	32.450	33.150	33.150	62,000
2025-08-29	34.000	34.000	33.550	33.600	33.600	63,505
2025-08-28	33.800	34.050	33.600	33.950	33.950	90,079
2025-08-27	34.250	34.400	33.600	33.800	33.800	90,200
2025-08-26	33.750	34.200	33.750	34.200	34.200	68,000
2025-08-25	33.950	34.200	33.600	33.750	33.750	121,100
2025-08-22	33.200	34.000	33.200	33.750	33.750	152,000
2025-08-21	33.150	33.400	33.150	33.200	33.200	50,000
2025-08-20	33.100	33.450	32.800	33.050	33.050	42,000
2025-08-19	33.200	33.450	32.800	33.350	33.350	69,000
2025-08-18	33.400	33.600	33.150	33.300	33.300	62,000
2025-08-15	32.950	33.900	32.900	33.400	33.400	89,022
2025-08-14	33.000	33.100	32.800	32.950	32.950	59,160
2025-08-13	33.000	33.500	33.000	33.050	33.050	84,000
2025-08-12	33.650	33.700	33.000	33.000	33.000	191,000
2025-08-11	34.450	34.450	33.400	33.650	33.650	133,000
2025-08-08	34.700	34.750	34.300	34.450	34.450	33,000
2025-08-07	34.700	35.700	34.700	34.800	34.800	89,000
2025-08-06	34.900	34.900	34.550	34.700	34.700	22,000
2025-08-05	34.850	35.000	34.800	34.950	34.950	27,000
2025-08-04	34.450	35.450	34.000	34.850	34.850	44,000
2025-08-01	33.550	33.550	33.550	33.550	33.550	87,174
2025-07-31	33.950	34.000	33.550	33.550	33.550	59,000
2025-07-30	33.800	34.200	33.800	33.850	33.850	19,000

← NewerPage 5 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.