Chinese Gamer International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 48.750 | 48.750 | 47.300 | 47.400 | 47.400 | 110,000 |
| 2021-11-19 | 49.500 | 49.900 | 48.100 | 48.100 | 48.100 | 226,000 |
| 2021-11-18 | 48.600 | 50.000 | 48.250 | 49.450 | 49.450 | 496,000 |
| 2021-11-17 | 48.300 | 48.300 | 47.250 | 48.150 | 48.150 | 169,000 |
| 2021-11-16 | 47.450 | 47.800 | 46.900 | 47.650 | 47.650 | 128,000 |
| 2021-11-15 | 47.300 | 47.500 | 46.450 | 47.000 | 47.000 | 86,000 |
| 2021-11-12 | 47.000 | 48.200 | 46.900 | 47.300 | 47.300 | 169,000 |
| 2021-11-11 | 46.700 | 47.250 | 46.500 | 46.800 | 46.800 | 102,000 |
| 2021-11-10 | 46.550 | 46.750 | 46.000 | 46.500 | 46.500 | 35,000 |
| 2021-11-09 | 46.500 | 46.900 | 46.300 | 46.750 | 46.750 | 57,000 |
| 2021-11-08 | 46.650 | 46.650 | 46.000 | 46.100 | 46.100 | 65,000 |
| 2021-11-05 | 47.000 | 47.500 | 46.600 | 46.600 | 46.600 | 109,000 |
| 2021-11-04 | 46.200 | 47.500 | 46.200 | 46.850 | 46.850 | 115,000 |
| 2021-11-03 | 46.950 | 46.950 | 46.000 | 46.200 | 46.200 | 99,000 |
| 2021-11-02 | 47.000 | 47.700 | 45.950 | 45.950 | 45.950 | 252,000 |
| 2021-11-01 | 45.700 | 46.450 | 45.050 | 46.100 | 46.100 | 161,000 |
| 2021-10-29 | 45.150 | 45.150 | 44.300 | 45.100 | 45.100 | 79,000 |
| 2021-10-28 | 44.250 | 45.150 | 44.250 | 44.550 | 44.550 | 98,000 |
| 2021-10-27 | 43.950 | 44.300 | 43.900 | 44.250 | 44.250 | 66,000 |
| 2021-10-26 | 44.200 | 44.200 | 43.900 | 43.950 | 43.950 | 43,000 |
| 2021-10-25 | 44.000 | 44.000 | 43.600 | 43.750 | 43.750 | 36,000 |
| 2021-10-22 | 43.900 | 44.000 | 43.600 | 43.800 | 43.800 | 23,000 |
← NewerPage 21 of 21 · 1,222 trading days
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.