Chinese Gamer International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	34.300	34.500	33.700	33.800	33.800	47,000
2025-07-28	33.800	34.350	33.800	34.350	34.350	61,000
2025-07-25	34.200	34.250	33.950	33.950	33.950	20,000
2025-07-24	34.450	34.450	33.900	34.000	34.000	49,000
2025-07-23	34.000	34.300	33.850	34.100	34.100	78,000
2025-07-22	34.900	34.900	33.500	33.850	33.850	136,000
2025-07-21	35.550	35.550	34.850	34.850	34.850	35,000
2025-07-18	35.700	35.700	34.900	35.000	35.000	26,000
2025-07-17	34.500	35.150	34.500	34.850	34.850	54,000
2025-07-16	34.750	35.950	34.750	34.850	34.850	51,000
2025-07-15	35.000	35.000	34.750	34.750	34.750	36,000
2025-07-14	35.300	35.350	34.700	34.750	34.750	40,000
2025-07-11	34.950	35.100	34.550	35.000	35.000	41,000
2025-07-10	34.900	34.900	34.550	34.550	34.550	31,000
2025-07-09	34.550	34.850	34.550	34.850	34.850	27,000
2025-07-08	35.150	35.150	34.450	34.600	34.600	74,001
2025-07-07	35.650	35.650	35.050	35.150	35.150	51,000
2025-07-04	37.000	37.000	35.650	35.650	35.650	117,025
2025-07-03	36.900	37.650	36.900	37.000	37.000	118,000
2025-07-02	37.250	37.250	36.500	36.700	36.700	40,000
2025-07-01	37.350	37.800	36.700	36.700	36.700	136,000
2025-06-30	35.900	37.900	35.900	37.100	37.100	475,176
2025-06-27	35.850	36.150	35.650	35.900	35.900	84,060
2025-06-26	35.350	35.900	35.350	35.400	35.400	51,039
2025-06-25	35.650	35.650	35.000	35.450	35.450	44,039
2025-06-24	35.150	35.650	35.150	35.600	35.600	53,000
2025-06-23	34.900	35.150	34.200	35.000	35.000	57,000
2025-06-20	35.700	36.850	35.500	35.500	35.500	85,035
2025-06-19	37.050	37.050	35.950	35.950	35.950	100,000
2025-06-18	36.850	37.150	36.550	36.950	36.950	61,100
2025-06-17	36.800	37.500	36.800	36.900	36.900	61,100
2025-06-16	36.000	37.150	35.850	36.650	36.650	99,000
2025-06-13	37.100	37.150	36.000	36.300	36.300	184,135
2025-06-12	37.800	37.800	37.300	37.350	37.350	28,000
2025-06-11	37.350	37.900	37.350	37.650	37.650	57,000
2025-06-10	37.200	37.650	37.200	37.600	37.600	39,084
2025-06-09	37.850	37.850	37.000	37.150	37.150	67,010
2025-06-06	38.200	38.200	37.350	37.650	37.650	56,000
2025-06-05	38.200	39.000	37.700	37.800	37.800	131,000
2025-06-04	38.200	38.550	37.850	38.000	38.000	179,971
2025-06-03	36.900	38.800	36.900	38.050	38.050	338,009
2025-06-02	37.250	37.250	36.450	36.700	36.700	133,000
2025-05-29	37.200	37.850	37.000	37.500	37.500	158,029
2025-05-28	38.100	38.100	37.000	37.150	37.150	188,000
2025-05-27	38.000	38.250	37.300	37.450	37.450	125,500
2025-05-26	37.850	38.000	37.500	37.750	37.750	79,500
2025-05-23	38.950	38.950	37.800	37.800	37.800	77,030
2025-05-22	39.050	39.500	38.550	38.600	38.600	90,000
2025-05-21	38.650	39.600	38.650	39.000	39.000	145,000
2025-05-20	38.550	39.350	38.250	38.600	38.600	175,000
2025-05-19	38.500	39.200	37.800	38.100	38.100	149,030
2025-05-16	38.400	39.350	38.400	38.800	38.800	140,000
2025-05-15	38.800	38.850	38.400	38.400	38.400	123,031
2025-05-14	38.600	38.850	38.250	38.750	38.750	219,000
2025-05-13	39.000	39.850	38.200	38.550	38.550	642,180
2025-05-12	39.500	39.500	38.350	38.600	38.600	420,000
2025-05-09	40.800	40.900	39.300	39.450	39.450	420,230
2025-05-08	41.000	41.450	40.000	40.800	40.800	919,225
2025-05-07	41.400	42.500	39.650	40.700	40.700	2,977,099
2025-05-06	34.750	38.900	34.750	38.900	38.900	1,024,000

← NewerPage 6 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.