Chinese Gamer International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	50.800	51.000	48.800	49.150	49.150	859,000
2022-02-23	51.000	51.500	50.600	50.800	50.800	401,000
2022-02-22	50.500	52.800	49.900	50.600	50.600	1,903,000
2022-02-21	51.900	51.900	50.000	50.500	50.500	540,000
2022-02-18	50.700	51.200	50.600	50.900	50.900	366,000
2022-02-17	52.100	52.700	50.700	51.200	51.200	687,000
2022-02-16	52.000	52.300	51.300	51.800	51.800	561,000
2022-02-15	51.700	52.400	51.000	51.500	51.500	779,000
2022-02-14	52.000	52.000	50.400	50.500	50.500	855,000
2022-02-11	52.700	53.500	52.200	52.300	52.300	861,000
2022-02-10	55.700	56.800	52.100	53.200	53.200	3,021,000
2022-02-09	52.000	56.000	50.500	54.800	54.800	4,195,000
2022-02-08	52.000	52.000	50.700	51.300	51.300	683,000
2022-02-07	50.900	52.000	50.100	52.000	52.000	1,001,000
2022-01-26	51.700	52.900	50.400	50.500	50.500	1,969,000
2022-01-25	54.700	55.500	52.000	52.200	52.200	2,586,000
2022-01-24	57.800	59.700	56.000	56.100	56.100	3,733,000
2022-01-21	58.100	60.200	57.400	58.100	58.100	9,200,000
2022-01-20	57.500	59.400	56.100	58.300	58.300	4,537,000
2022-01-19	56.200	59.500	56.000	57.400	57.400	9,838,000
2022-01-18	55.000	55.600	54.500	54.900	54.900	1,195,000
2022-01-17	54.300	56.400	53.600	55.000	55.000	2,523,000
2022-01-14	55.300	55.800	52.800	53.800	53.800	1,709,000
2022-01-13	56.300	57.200	55.000	56.500	56.500	2,256,000
2022-01-12	54.000	57.400	52.500	57.400	57.400	6,314,000
2022-01-11	60.500	64.400	56.200	56.200	56.200	9,518,000
2022-01-10	69.000	69.800	61.100	62.400	62.400	17,800,000
2022-01-07	62.500	69.300	62.300	67.700	67.700	26,497,000
2022-01-06	60.900	65.900	60.600	63.000	63.000	9,658,000
2022-01-05	64.100	65.000	61.000	61.000	61.000	4,239,000
2022-01-04	64.400	64.400	62.200	63.500	63.500	6,778,000
2022-01-03	61.700	66.000	60.500	65.700	65.700	16,567,000
2021-12-30	55.600	60.100	55.000	60.100	60.100	7,707,000
2021-12-29	54.300	55.000	53.600	54.700	54.700	512,000
2021-12-28	54.500	55.500	54.100	54.100	54.100	576,000
2021-12-27	55.700	55.800	54.000	54.300	54.300	793,000
2021-12-24	56.200	56.800	55.000	55.000	55.000	1,344,000
2021-12-23	59.000	59.000	55.600	55.600	55.600	2,544,000
2021-12-22	59.400	59.700	58.200	58.300	58.300	1,950,000
2021-12-21	61.000	61.300	57.500	59.800	59.800	5,413,000
2021-12-20	57.500	61.600	55.500	61.000	61.000	11,711,000
2021-12-17	56.800	60.700	56.700	57.200	57.200	11,705,000
2021-12-16	56.200	58.100	53.500	56.000	56.000	4,969,000
2021-12-15	55.800	58.800	55.000	56.900	56.900	13,887,000
2021-12-14	49.500	53.500	49.000	53.500	53.500	3,320,000
2021-12-13	49.000	49.000	47.600	48.650	48.650	274,000
2021-12-10	46.200	49.200	46.200	48.600	48.600	285,000
2021-12-09	47.150	47.150	46.200	46.200	46.200	64,000
2021-12-08	47.700	47.700	46.500	46.700	46.700	58,000
2021-12-07	46.550	46.950	46.500	46.800	46.800	46,000
2021-12-06	47.300	47.300	46.350	46.450	46.450	45,000
2021-12-03	47.500	47.500	46.600	46.600	46.600	43,000
2021-12-02	46.600	46.800	46.000	46.600	46.600	59,000
2021-12-01	46.000	46.900	46.000	46.600	46.600	70,000
2021-11-30	45.300	46.500	45.300	45.600	45.600	46,000
2021-11-29	45.100	46.000	44.800	45.550	45.550	74,000
2021-11-26	46.800	46.900	45.300	46.000	46.000	124,000
2021-11-25	45.700	46.450	45.700	46.300	46.300	59,000
2021-11-24	45.750	46.400	45.750	46.150	46.150	54,000
2021-11-23	46.700	46.850	45.750	45.750	45.750	174,000

← NewerPage 20 of 21 · 1,222 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.