Chinese Gamer International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 45.850 | 47.000 | 45.500 | 46.950 | 46.950 | 358,000 |
| 2024-10-31 | 46.250 | 46.250 | 46.250 | 46.250 | 46.250 | 0 |
| 2024-10-30 | 46.500 | 46.850 | 45.900 | 46.250 | 46.250 | 276,000 |
| 2024-10-29 | 46.200 | 47.200 | 46.000 | 46.400 | 46.400 | 692,000 |
| 2024-10-28 | 45.700 | 46.750 | 45.100 | 46.250 | 46.250 | 477,000 |
| 2024-10-25 | 45.200 | 45.250 | 44.800 | 45.100 | 45.100 | 166,000 |
| 2024-10-24 | 45.400 | 46.000 | 45.100 | 45.200 | 45.200 | 277,000 |
| 2024-10-23 | 44.450 | 45.200 | 44.350 | 45.100 | 45.100 | 279,000 |
| 2024-10-22 | 44.300 | 44.600 | 44.200 | 44.300 | 44.300 | 132,000 |
| 2024-10-21 | 43.750 | 44.550 | 43.650 | 44.400 | 44.400 | 234,000 |
| 2024-10-18 | 44.550 | 44.550 | 43.550 | 43.850 | 43.850 | 276,000 |
| 2024-10-17 | 44.350 | 44.650 | 43.900 | 43.900 | 43.900 | 1,306,000 |
| 2024-10-16 | 44.400 | 44.600 | 44.250 | 44.250 | 44.250 | 99,000 |
| 2024-10-15 | 44.600 | 45.550 | 44.150 | 44.400 | 44.400 | 164,000 |
| 2024-10-14 | 44.700 | 45.000 | 44.300 | 44.500 | 44.500 | 124,000 |
| 2024-10-11 | 44.750 | 44.950 | 44.100 | 44.700 | 44.700 | 205,000 |
| 2024-10-09 | 45.500 | 45.500 | 44.600 | 44.800 | 44.800 | 228,000 |
| 2024-10-08 | 46.150 | 46.350 | 45.250 | 45.250 | 45.250 | 129,000 |
| 2024-10-07 | 45.500 | 45.950 | 45.000 | 45.800 | 45.800 | 104,000 |
| 2024-10-04 | 45.900 | 45.900 | 44.900 | 45.350 | 45.350 | 216,000 |
| 2024-10-03 | 45.800 | 45.800 | 45.800 | 45.800 | 45.800 | 0 |
| 2024-10-02 | 45.800 | 45.800 | 45.800 | 45.800 | 45.800 | 0 |
| 2024-10-01 | 46.750 | 46.750 | 45.700 | 45.800 | 45.800 | 130,000 |
| 2024-09-30 | 46.500 | 46.600 | 45.750 | 46.200 | 46.200 | 320,000 |
| 2024-09-27 | 46.200 | 46.500 | 45.600 | 45.900 | 45.900 | 177,000 |
| 2024-09-26 | 45.550 | 46.600 | 45.200 | 45.400 | 45.400 | 333,000 |
| 2024-09-25 | 44.800 | 45.450 | 44.550 | 44.850 | 44.850 | 243,000 |
| 2024-09-24 | 44.600 | 45.000 | 44.050 | 44.050 | 44.050 | 147,000 |
| 2024-09-23 | 45.000 | 45.000 | 44.450 | 44.550 | 44.550 | 76,000 |
| 2024-09-20 | 45.150 | 45.150 | 44.400 | 44.550 | 44.550 | 97,000 |
| 2024-09-19 | 44.350 | 44.850 | 44.200 | 44.800 | 44.800 | 136,000 |
| 2024-09-18 | 44.750 | 44.750 | 44.050 | 44.250 | 44.250 | 123,000 |
| 2024-09-16 | 44.150 | 44.900 | 44.000 | 44.700 | 44.700 | 135,000 |
| 2024-09-13 | 43.900 | 44.350 | 43.750 | 44.150 | 44.150 | 162,000 |
| 2024-09-12 | 43.400 | 44.500 | 43.400 | 43.900 | 43.900 | 201,000 |
| 2024-09-11 | 43.800 | 44.000 | 42.800 | 43.150 | 43.150 | 387,000 |
| 2024-09-10 | 44.300 | 44.750 | 43.550 | 44.000 | 44.000 | 156,000 |
| 2024-09-09 | 43.700 | 44.600 | 43.000 | 44.200 | 44.200 | 184,000 |
| 2024-09-06 | 43.700 | 44.050 | 43.150 | 43.900 | 43.900 | 101,000 |
| 2024-09-05 | 43.350 | 44.700 | 43.100 | 43.350 | 43.350 | 234,000 |
| 2024-09-04 | 44.750 | 44.750 | 40.600 | 42.900 | 42.900 | 408,000 |
| 2024-09-03 | 45.200 | 45.500 | 44.800 | 44.900 | 44.900 | 156,000 |
| 2024-09-02 | 46.750 | 46.750 | 45.200 | 45.200 | 45.200 | 184,000 |
| 2024-08-30 | 46.200 | 47.000 | 45.850 | 45.850 | 45.850 | 181,000 |
| 2024-08-29 | 46.700 | 46.700 | 45.800 | 46.200 | 46.200 | 270,000 |
| 2024-08-28 | 46.750 | 46.950 | 46.300 | 46.650 | 46.650 | 114,000 |
| 2024-08-27 | 46.500 | 47.250 | 46.250 | 46.700 | 46.700 | 261,000 |
| 2024-08-26 | 47.950 | 49.500 | 46.300 | 46.500 | 46.500 | 631,000 |
| 2024-08-23 | 46.200 | 46.400 | 45.550 | 46.150 | 46.150 | 136,000 |
| 2024-08-22 | 47.000 | 47.200 | 45.950 | 46.100 | 46.100 | 190,000 |
| 2024-08-21 | 46.300 | 47.250 | 46.000 | 46.600 | 46.600 | 156,000 |
| 2024-08-20 | 48.000 | 48.100 | 46.500 | 46.600 | 46.600 | 194,000 |
| 2024-08-19 | 47.350 | 48.450 | 46.750 | 47.300 | 47.300 | 616,000 |
| 2024-08-16 | 46.150 | 47.150 | 46.150 | 46.300 | 46.300 | 226,000 |
| 2024-08-15 | 46.100 | 46.700 | 45.700 | 46.100 | 46.100 | 258,000 |
| 2024-08-14 | 46.400 | 46.850 | 45.300 | 46.100 | 46.100 | 185,000 |
| 2024-08-13 | 47.000 | 47.000 | 45.250 | 45.850 | 45.850 | 346,000 |
| 2024-08-12 | 47.000 | 47.700 | 46.600 | 46.750 | 46.750 | 264,000 |
| 2024-08-09 | 47.650 | 47.700 | 46.350 | 46.800 | 46.800 | 346,000 |
| 2024-08-08 | 45.650 | 46.550 | 45.100 | 46.250 | 46.250 | 177,000 |
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.