Chinese Gamer International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 22.800 | 22.800 | 22.750 | 22.750 | 22.750 | 24,088 |
| 2026-10-19 | 23.300 | 23.300 | 22.900 | 23.000 | 23.000 | 23,005 |
| 2026-10-16 | 23.700 | 23.700 | 23.100 | 23.350 | 23.350 | 16,300 |
| 2026-10-15 | 23.100 | 23.100 | 22.800 | 22.900 | 22.900 | 20,001 |
| 2026-10-14 | 23.300 | 23.400 | 23.050 | 23.200 | 23.200 | 38,000 |
| 2026-10-13 | 23.050 | 23.200 | 22.950 | 23.200 | 23.200 | 19,000 |
| 2026-10-12 | 23.350 | 23.400 | 23.050 | 23.050 | 23.050 | 30,000 |
| 2026-10-08 | 23.200 | 23.200 | 22.950 | 22.950 | 22.950 | 22,000 |
| 2026-10-07 | 23.200 | 23.200 | 23.000 | 23.050 | 23.050 | 21,000 |
| 2026-10-06 | 23.450 | 23.450 | 22.900 | 23.150 | 23.150 | 54,000 |
| 2026-10-05 | 24.000 | 24.000 | 23.750 | 23.750 | 23.750 | 29,000 |
| 2026-10-02 | 24.000 | 24.000 | 23.650 | 23.750 | 23.750 | 77,139 |
| 2026-10-01 | 22.700 | 24.250 | 22.650 | 23.950 | 23.950 | 273,100 |
| 2026-09-30 | 22.700 | 22.750 | 22.600 | 22.600 | 22.600 | 59,001 |
| 2026-09-29 | 22.900 | 22.900 | 22.700 | 22.700 | 22.700 | 47,000 |
| 2026-09-24 | 22.800 | 22.850 | 22.700 | 22.850 | 22.850 | 44,000 |
| 2026-09-23 | 22.850 | 22.850 | 22.600 | 22.850 | 22.850 | 18,230 |
| 2026-09-22 | 22.900 | 23.050 | 22.700 | 23.000 | 23.000 | 90,000 |
| 2026-09-21 | 22.400 | 22.700 | 22.200 | 22.700 | 22.700 | 34,000 |
| 2026-09-18 | 22.000 | 22.500 | 21.900 | 22.400 | 22.400 | 55,368 |
| 2026-09-17 | 21.850 | 22.200 | 21.850 | 22.150 | 22.150 | 40,000 |
| 2026-09-16 | 21.750 | 22.100 | 21.650 | 22.100 | 22.100 | 30,000 |
| 2026-09-15 | 22.150 | 22.150 | 21.700 | 21.750 | 21.750 | 120,000 |
| 2026-09-14 | 22.450 | 22.450 | 22.000 | 22.200 | 22.200 | 87,000 |
| 2026-09-11 | 22.600 | 22.600 | 22.500 | 22.550 | 22.550 | 52,000 |
| 2026-09-10 | 22.650 | 22.750 | 22.600 | 22.750 | 22.750 | 16,000 |
| 2026-09-09 | 22.700 | 22.900 | 22.700 | 22.850 | 22.850 | 23,000 |
| 2026-09-08 | 23.350 | 23.350 | 22.700 | 22.700 | 22.700 | 47,000 |
| 2026-09-07 | 22.950 | 22.950 | 22.800 | 22.800 | 22.800 | 51,020 |
| 2026-09-04 | 23.100 | 23.100 | 22.900 | 22.900 | 22.900 | 91,000 |
| 2026-09-03 | 23.250 | 23.250 | 22.950 | 23.050 | 23.050 | 19,000 |
| 2026-09-02 | 23.200 | 23.250 | 23.150 | 23.250 | 23.250 | 30,100 |
| 2026-09-01 | 23.250 | 23.400 | 23.250 | 23.250 | 23.250 | 30,000 |
| 2026-08-31 | 23.300 | 23.350 | 23.200 | 23.200 | 23.200 | 50,000 |
| 2026-08-28 | 23.300 | 23.350 | 23.300 | 23.350 | 23.350 | 12,000 |
| 2026-08-27 | 23.250 | 23.300 | 23.200 | 23.300 | 23.300 | 19,000 |
| 2026-08-26 | 23.200 | 23.300 | 23.100 | 23.300 | 23.300 | 29,000 |
| 2026-08-25 | 23.200 | 23.200 | 22.950 | 23.100 | 23.100 | 52,000 |
| 2026-08-24 | 23.600 | 23.600 | 23.300 | 23.300 | 23.300 | 50,000 |
| 2026-08-21 | 23.500 | 23.500 | 23.300 | 23.400 | 23.400 | 25,000 |
| 2026-08-20 | 23.500 | 23.550 | 23.300 | 23.300 | 23.300 | 43,000 |
| 2026-08-19 | 23.000 | 23.450 | 23.000 | 23.350 | 23.350 | 55,000 |
| 2026-08-18 | 23.200 | 23.200 | 23.000 | 23.050 | 23.050 | 89,775 |
| 2026-08-17 | 23.500 | 23.750 | 23.150 | 23.200 | 23.200 | 192,000 |
| 2026-08-14 | 24.150 | 24.150 | 23.650 | 23.750 | 23.750 | 145,032 |
| 2026-08-13 | 23.850 | 24.250 | 23.700 | 24.100 | 24.100 | 297,100 |
| 2026-08-12 | 24.600 | 24.650 | 24.450 | 24.550 | 24.550 | 59,121 |
| 2026-08-11 | 25.250 | 25.250 | 24.350 | 24.550 | 24.550 | 159,000 |
| 2026-08-10 | 25.450 | 25.750 | 25.450 | 25.450 | 25.450 | 32,000 |
| 2026-08-07 | 25.250 | 25.500 | 25.100 | 25.450 | 25.450 | 59,000 |
| 2026-08-06 | 25.300 | 25.800 | 24.850 | 25.300 | 25.300 | 70,000 |
| 2026-08-05 | 25.950 | 25.950 | 25.300 | 25.300 | 25.300 | 75,000 |
| 2026-08-04 | 25.900 | 25.950 | 25.300 | 25.300 | 25.300 | 41,000 |
| 2026-08-03 | 25.200 | 25.750 | 25.000 | 25.400 | 25.400 | 52,000 |
| 2026-07-31 | 25.000 | 25.350 | 24.850 | 25.200 | 25.200 | 64,000 |
| 2026-07-30 | 24.550 | 25.400 | 24.450 | 24.500 | 24.500 | 51,020 |
| 2026-07-29 | 24.700 | 25.050 | 24.150 | 24.550 | 24.550 | 217,001 |
| 2026-07-28 | 25.150 | 25.300 | 24.550 | 25.200 | 25.200 | 79,040 |
| 2026-07-27 | 24.900 | 25.550 | 24.900 | 25.150 | 25.150 | 35,000 |
| 2026-07-24 | 25.850 | 25.900 | 25.000 | 25.100 | 25.100 | 83,000 |
Page 1 of 2 · 63 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.