Chinese Gamer International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	34.750	38.900	34.750	38.900	38.900	1,024,000
2025-05-05	35.900	36.900	35.100	35.400	35.400	239,000
2025-05-02	34.150	36.450	34.150	35.900	35.900	222,000
2025-04-30	34.300	34.800	34.000	34.050	34.050	56,018
2025-04-29	34.150	34.900	34.000	34.400	34.400	110,010
2025-04-28	33.150	34.200	33.150	33.900	33.900	123,000
2025-04-25	34.250	34.250	33.550	33.700	33.700	34,001
2025-04-24	33.550	33.850	33.200	33.400	33.400	54,010
2025-04-23	33.750	33.750	33.300	33.450	33.450	74,000
2025-04-22	33.300	33.500	32.750	33.000	33.000	96,000
2025-04-21	34.450	34.850	33.150	33.500	33.500	92,000
2025-04-18	33.950	34.900	33.800	34.400	34.400	130,000
2025-04-17	33.950	34.300	33.450	33.750	33.750	78,090
2025-04-16	34.150	34.800	33.900	34.050	34.050	110,000
2025-04-15	33.450	34.400	33.300	34.050	34.050	157,000
2025-04-14	33.000	33.900	32.550	32.900	32.900	175,000
2025-04-11	32.700	32.900	31.650	32.900	32.900	211,000
2025-04-10	32.800	33.650	32.700	33.650	33.650	380,000
2025-04-09	33.300	34.450	30.600	30.600	30.600	628,900
2025-04-08	34.000	35.400	33.300	34.000	34.000	861,200
2025-04-07	36.950	36.950	36.950	36.950	36.950	109,001
2025-04-02	39.000	41.550	39.000	41.050	41.050	263,999
2025-04-01	39.850	39.850	38.900	39.200	39.200	122,061
2025-03-31	38.100	42.700	38.100	38.850	38.850	698,030
2025-03-28	39.700	39.700	38.850	39.000	39.000	161,000
2025-03-27	39.850	40.050	39.450	39.750	39.750	34,100
2025-03-26	40.000	40.450	39.850	39.850	39.850	35,100
2025-03-25	40.150	40.300	39.750	39.850	39.850	102,000
2025-03-24	41.050	41.050	40.000	40.050	40.050	60,100
2025-03-21	40.500	40.500	40.300	40.350	40.350	31,007
2025-03-20	40.300	41.000	40.250	40.700	40.700	106,000
2025-03-19	40.400	40.400	40.150	40.250	40.250	31,000
2025-03-18	40.250	40.700	40.000	40.250	40.250	77,000
2025-03-17	40.100	40.600	40.000	40.200	40.200	66,000
2025-03-14	40.100	40.350	40.000	40.050	40.050	95,000
2025-03-13	40.950	40.950	40.000	40.050	40.050	121,000
2025-03-12	40.750	41.200	40.400	40.500	40.500	79,000
2025-03-11	41.300	41.300	38.850	40.300	40.300	301,010
2025-03-10	41.800	41.900	41.500	41.500	41.500	135,000
2025-03-07	42.000	42.150	41.800	41.800	41.800	82,000
2025-03-06	42.350	42.350	41.900	42.000	42.000	112,000
2025-03-05	42.150	42.500	42.000	42.300	42.300	33,000
2025-03-04	42.000	42.250	41.600	42.150	42.150	82,000
2025-03-03	41.750	42.500	41.750	41.950	41.950	63,014
2025-02-27	43.350	43.350	42.300	42.500	42.500	57,079
2025-02-26	42.800	43.000	42.650	42.750	42.750	67,009
2025-02-25	42.700	42.850	42.550	42.800	42.800	50,000
2025-02-24	42.950	42.950	42.750	42.850	42.850	48,000
2025-02-21	43.250	43.250	42.900	43.000	43.000	67,020
2025-02-20	43.300	43.550	43.200	43.250	43.250	75,015
2025-02-19	43.150	43.750	43.000	43.150	43.150	224,000
2025-02-18	43.000	43.200	42.850	42.850	42.850	59,000
2025-02-17	43.100	43.200	42.850	42.900	42.900	51,000
2025-02-14	42.900	43.000	42.250	42.900	42.900	58,001
2025-02-13	42.050	42.750	42.000	42.400	42.400	82,000
2025-02-12	42.750	43.000	42.000	42.050	42.050	117,080
2025-02-11	43.600	43.700	42.500	42.600	42.600	159,000
2025-02-10	43.000	43.250	42.550	43.000	43.000	160,000
2025-02-07	42.400	43.200	42.100	43.200	43.200	181,000
2025-02-06	42.100	42.200	41.750	41.950	41.950	81,000

← NewerPage 7 of 21 · 1,227 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.