Chinese Gamer International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	41.650	42.000	41.350	41.600	41.600	76,000
2025-02-04	41.300	41.700	41.050	41.600	41.600	94,100
2025-02-03	41.950	41.950	40.850	41.100	41.100	168,000
2025-01-22	42.950	42.950	42.250	42.400	42.400	88,000
2025-01-21	42.900	43.300	42.300	42.500	42.500	86,000
2025-01-20	42.800	44.700	42.800	42.900	42.900	607,000
2025-01-17	42.200	42.600	42.150	42.500	42.500	76,000
2025-01-16	41.950	42.200	41.500	42.000	42.000	106,000
2025-01-15	41.300	41.550	41.150	41.250	41.250	49,000
2025-01-14	41.500	41.500	41.000	41.300	41.300	47,000
2025-01-13	42.350	42.350	40.900	41.050	41.050	294,000
2025-01-10	43.700	43.700	42.300	42.350	42.350	224,000
2025-01-09	43.400	44.800	43.000	43.050	43.050	333,000
2025-01-08	43.600	43.600	42.800	43.100	43.100	91,000
2025-01-07	43.700	43.700	43.050	43.100	43.100	72,000
2025-01-06	43.100	43.400	42.800	43.250	43.250	77,000
2025-01-03	43.250	43.850	42.700	42.700	42.700	111,000
2025-01-02	42.900	43.250	42.800	42.850	42.850	114,000
2024-12-31	43.000	43.350	42.850	42.900	42.900	131,000
2024-12-30	43.700	43.800	43.100	43.350	43.350	80,000
2024-12-27	44.200	44.200	43.300	43.500	43.500	77,000
2024-12-26	43.150	44.000	43.150	43.500	43.500	150,000
2024-12-25	43.350	43.350	42.900	43.000	43.000	59,000
2024-12-24	42.800	43.300	42.800	43.000	43.000	122,000
2024-12-23	42.700	43.050	42.650	42.900	42.900	122,000
2024-12-20	42.700	43.300	42.300	42.600	42.600	252,000
2024-12-19	43.350	43.500	42.600	42.700	42.700	377,000
2024-12-18	43.400	43.450	43.250	43.350	43.350	98,000
2024-12-17	43.500	43.750	43.300	43.300	43.300	119,000
2024-12-16	44.000	44.150	43.300	43.300	43.300	198,000
2024-12-13	43.800	43.950	43.500	43.600	43.600	259,000
2024-12-12	44.650	44.650	43.800	44.000	44.000	162,000
2024-12-11	44.500	44.800	43.900	44.250	44.250	243,000
2024-12-10	45.000	45.100	44.400	44.450	44.450	146,000
2024-12-09	46.450	46.450	44.900	45.000	45.000	240,000
2024-12-06	46.250	46.350	45.850	46.350	46.350	119,000
2024-12-05	45.550	46.550	45.300	46.550	46.550	383,000
2024-12-04	45.400	45.600	44.950	45.200	45.200	190,000
2024-12-03	45.050	45.550	44.900	45.000	45.000	79,000
2024-12-02	45.200	45.500	44.950	45.000	45.000	90,000
2024-11-29	44.000	46.700	44.000	45.200	45.200	535,000
2024-11-28	44.900	44.900	43.900	44.350	44.350	157,000
2024-11-27	45.800	46.000	44.850	44.900	44.900	155,000
2024-11-26	45.350	45.950	45.150	45.800	45.800	216,000
2024-11-25	45.150	45.500	45.150	45.200	45.200	126,000
2024-11-22	44.600	46.250	44.600	45.100	45.100	306,000
2024-11-21	44.100	44.400	43.950	44.200	44.200	90,000
2024-11-20	44.300	44.350	44.000	44.200	44.200	77,024
2024-11-19	43.650	44.650	43.500	44.200	44.200	143,000
2024-11-18	44.250	44.250	43.600	43.600	43.600	238,000
2024-11-15	44.350	44.900	44.250	44.250	44.250	127,000
2024-11-14	44.900	44.900	44.300	44.600	44.600	156,000
2024-11-13	44.700	45.000	44.550	44.650	44.650	85,000
2024-11-12	45.900	45.900	44.650	44.650	44.650	258,000
2024-11-11	46.100	46.350	45.600	45.800	45.800	170,000
2024-11-08	47.000	47.050	45.600	46.100	46.100	286,000
2024-11-07	46.550	47.000	46.500	46.850	46.850	268,000
2024-11-06	47.200	47.600	46.550	46.550	46.550	385,000
2024-11-05	47.800	47.800	46.200	46.550	46.550	867,000
2024-11-04	46.950	48.150	46.150	47.400	47.400	551,000

← NewerPage 8 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.