Chinese Gamer International Corporation 3083
TPEX · Taiwan · Consumer Durables
TWD 23.75-0.20 (-0.84%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 23.75 | -0.84% | TWD 24.00 | TWD 24.00 | TWD 23.65 | 77.41K |
| 2026-10-01 | TWD 23.95 | +5.97% | TWD 22.70 | TWD 24.25 | TWD 22.65 | 273.10K |
| 2026-09-30 | TWD 22.60 | -0.44% | TWD 22.70 | TWD 22.75 | TWD 22.60 | 59.00K |
| 2026-09-29 | TWD 22.70 | -0.66% | TWD 22.90 | TWD 22.90 | TWD 22.70 | 47.00K |
| 2026-09-24 | TWD 22.85 | 0.00% | TWD 22.80 | TWD 22.85 | TWD 22.70 | 44.00K |
| 2026-09-23 | TWD 22.85 | -0.65% | TWD 22.85 | TWD 22.85 | TWD 22.60 | 18.23K |
| 2026-09-22 | TWD 23.00 | +1.32% | TWD 22.90 | TWD 23.05 | TWD 22.70 | 90.00K |
| 2026-09-21 | TWD 22.70 | +1.34% | TWD 22.40 | TWD 22.70 | TWD 22.20 | 34.00K |
| 2026-09-18 | TWD 22.40 | +1.13% | TWD 22.00 | TWD 22.50 | TWD 21.90 | 55.37K |
| 2026-09-17 | TWD 22.15 | +0.23% | TWD 21.85 | TWD 22.20 | TWD 21.85 | 40.00K |
| 2026-09-16 | TWD 22.10 | +1.61% | TWD 21.75 | TWD 22.10 | TWD 21.65 | 30.00K |
| 2026-09-15 | TWD 21.75 | -2.03% | TWD 22.15 | TWD 22.15 | TWD 21.70 | 120.00K |
| 2026-09-14 | TWD 22.20 | -1.55% | TWD 22.45 | TWD 22.45 | TWD 22.00 | 87.00K |
| 2026-09-11 | TWD 22.55 | -0.88% | TWD 22.60 | TWD 22.60 | TWD 22.50 | 52.00K |
| 2026-09-10 | TWD 22.75 | -0.44% | TWD 22.65 | TWD 22.75 | TWD 22.60 | 16.00K |
| 2026-09-09 | TWD 22.85 | +0.66% | TWD 22.70 | TWD 22.90 | TWD 22.70 | 23.00K |
| 2026-09-08 | TWD 22.70 | -0.44% | TWD 23.35 | TWD 23.35 | TWD 22.70 | 47.00K |
| 2026-09-07 | TWD 22.80 | -0.44% | TWD 22.95 | TWD 22.95 | TWD 22.80 | 51.02K |
| 2026-09-04 | TWD 22.90 | -0.65% | TWD 23.10 | TWD 23.10 | TWD 22.90 | 91.00K |
| 2026-09-03 | TWD 23.05 | -0.86% | TWD 23.25 | TWD 23.25 | TWD 22.95 | 19.00K |
| 2026-09-02 | TWD 23.25 | 0.00% | TWD 23.20 | TWD 23.25 | TWD 23.15 | 30.10K |
| 2026-09-01 | TWD 23.25 | +0.22% | TWD 23.25 | TWD 23.40 | TWD 23.25 | 30.00K |
| 2026-08-31 | TWD 23.20 | -0.64% | TWD 23.30 | TWD 23.35 | TWD 23.20 | 50.00K |
| 2026-08-28 | TWD 23.35 | +0.21% | TWD 23.30 | TWD 23.35 | TWD 23.30 | 12.00K |
| 2026-08-27 | TWD 23.30 | 0.00% | TWD 23.25 | TWD 23.30 | TWD 23.20 | 19.00K |
| 2026-08-26 | TWD 23.30 | +0.87% | TWD 23.20 | TWD 23.30 | TWD 23.10 | 29.00K |
| 2026-08-25 | TWD 23.10 | -0.86% | TWD 23.20 | TWD 23.20 | TWD 22.95 | 52.00K |
| 2026-08-24 | TWD 23.30 | -0.43% | TWD 23.60 | TWD 23.60 | TWD 23.30 | 50.00K |
| 2026-08-21 | TWD 23.40 | +0.43% | TWD 23.50 | TWD 23.50 | TWD 23.30 | 25.00K |
| 2026-08-20 | TWD 23.30 | -0.21% | TWD 23.50 | TWD 23.55 | TWD 23.30 | 43.00K |
| 2026-08-19 | TWD 23.35 | +1.30% | TWD 23.00 | TWD 23.45 | TWD 23.00 | 55.00K |
| 2026-08-18 | TWD 23.05 | -0.65% | TWD 23.20 | TWD 23.20 | TWD 23.00 | 89.78K |
| 2026-08-17 | TWD 23.20 | -2.32% | TWD 23.50 | TWD 23.75 | TWD 23.15 | 192.00K |
| 2026-08-14 | TWD 23.75 | -1.45% | TWD 24.15 | TWD 24.15 | TWD 23.65 | 145.03K |
| 2026-08-13 | TWD 24.10 | -1.83% | TWD 23.85 | TWD 24.25 | TWD 23.70 | 297.10K |
| 2026-08-12 | TWD 24.55 | 0.00% | TWD 24.60 | TWD 24.65 | TWD 24.45 | 59.12K |
| 2026-08-11 | TWD 24.55 | -3.54% | TWD 25.25 | TWD 25.25 | TWD 24.35 | 159.00K |
| 2026-08-10 | TWD 25.45 | 0.00% | TWD 25.45 | TWD 25.75 | TWD 25.45 | 32.00K |
| 2026-08-07 | TWD 25.45 | +0.59% | TWD 25.25 | TWD 25.50 | TWD 25.10 | 59.00K |
| 2026-08-06 | TWD 25.30 | 0.00% | TWD 25.30 | TWD 25.80 | TWD 24.85 | 70.00K |
| 2026-08-05 | TWD 25.30 | 0.00% | TWD 25.95 | TWD 25.95 | TWD 25.30 | 75.00K |
| 2026-08-04 | TWD 25.30 | -0.39% | TWD 25.90 | TWD 25.95 | TWD 25.30 | 41.00K |
| 2026-08-03 | TWD 25.40 | +0.79% | TWD 25.20 | TWD 25.75 | TWD 25.00 | 52.00K |
| 2026-07-31 | TWD 25.20 | +2.86% | TWD 25.00 | TWD 25.35 | TWD 24.85 | 64.00K |
| 2026-07-30 | TWD 24.50 | -0.20% | TWD 24.55 | TWD 25.40 | TWD 24.45 | 51.02K |
| 2026-07-29 | TWD 24.55 | -2.58% | TWD 24.70 | TWD 25.05 | TWD 24.15 | 217.00K |
| 2026-07-28 | TWD 25.20 | +0.20% | TWD 25.15 | TWD 25.30 | TWD 24.55 | 79.04K |
| 2026-07-27 | TWD 25.15 | +0.20% | TWD 24.90 | TWD 25.55 | TWD 24.90 | 35.00K |
| 2026-07-24 | TWD 25.10 | -0.79% | TWD 25.85 | TWD 25.90 | TWD 25.00 | 83.00K |
| 2026-07-23 | TWD 25.30 | -1.17% | TWD 25.50 | TWD 25.60 | TWD 25.25 | 41.16K |
| 2026-07-22 | TWD 25.60 | -0.19% | TWD 26.00 | TWD 26.05 | TWD 25.45 | 65.01K |
| 2026-07-21 | TWD 25.65 | +1.58% | TWD 25.35 | TWD 25.80 | TWD 25.35 | 60.00K |
| 2026-07-20 | TWD 25.25 | -0.98% | TWD 25.65 | TWD 25.70 | TWD 24.65 | 125.00K |
| 2026-07-17 | TWD 25.50 | -4.49% | TWD 26.35 | TWD 26.50 | TWD 25.50 | 124.00K |
| 2026-07-16 | TWD 26.70 | +1.33% | TWD 26.10 | TWD 27.00 | TWD 26.10 | 108.41K |
| 2026-07-15 | TWD 26.35 | +1.54% | TWD 26.30 | TWD 26.45 | TWD 26.05 | 56.35K |
| 2026-07-14 | TWD 25.95 | -2.63% | TWD 26.55 | TWD 26.55 | TWD 25.60 | 212.05K |
| 2026-07-13 | TWD 26.65 | -0.56% | TWD 26.95 | TWD 26.95 | TWD 26.40 | 152.44K |
| 2026-07-10 | TWD 26.80 | 0.00% | TWD 26.80 | TWD 26.80 | TWD 26.80 | 0 |
| 2026-07-09 | TWD 26.80 | -0.37% | TWD 27.15 | TWD 27.15 | TWD 26.80 | 126.13K |
| 2026-07-08 | TWD 26.90 | -2.89% | TWD 27.80 | TWD 27.80 | TWD 26.80 | 191.01K |
| 2026-07-07 | TWD 27.70 | -2.46% | TWD 28.70 | TWD 28.70 | TWD 27.50 | 201.02K |
| 2026-07-06 | TWD 28.40 | 0.00% | TWD 28.75 | TWD 29.10 | TWD 28.15 | 185.00K |
| 2026-07-03 | TWD 28.40 | +1.07% | TWD 28.30 | TWD 28.75 | TWD 28.30 | 174.00K |
| 2026-07-02 | TWD 28.10 | +0.36% | TWD 28.00 | TWD 28.55 | TWD 27.95 | 121.00K |
| 2026-07-01 | TWD 28.00 | +0.36% | TWD 27.95 | TWD 28.15 | TWD 27.75 | 82.00K |
| 2026-06-30 | TWD 27.90 | +0.72% | TWD 28.10 | TWD 28.40 | TWD 27.85 | 109.00K |
| 2026-06-29 | TWD 27.70 | -0.18% | TWD 27.65 | TWD 28.00 | TWD 27.65 | 106.00K |
| 2026-06-26 | TWD 27.75 | -0.89% | TWD 28.20 | TWD 28.55 | TWD 27.70 | 230.00K |
| 2026-06-25 | TWD 28.00 | -1.75% | TWD 28.80 | TWD 28.80 | TWD 28.00 | 148.00K |
| 2026-06-24 | TWD 28.50 | -0.35% | TWD 28.50 | TWD 29.00 | TWD 28.45 | 104.00K |
| 2026-06-23 | TWD 28.60 | -2.05% | TWD 29.20 | TWD 29.40 | TWD 28.60 | 195.02K |
| 2026-06-22 | TWD 29.20 | -1.18% | TWD 29.70 | TWD 29.70 | TWD 29.05 | 218.03K |
| 2026-06-18 | TWD 29.55 | -1.01% | TWD 29.80 | TWD 30.00 | TWD 29.20 | 253.00K |
| 2026-06-17 | TWD 29.85 | +1.53% | TWD 29.70 | TWD 30.05 | TWD 29.20 | 480.13K |
| 2026-06-16 | TWD 29.40 | +2.08% | TWD 29.70 | TWD 30.65 | TWD 28.90 | 1.09M |
| 2026-06-15 | TWD 28.80 | -0.86% | TWD 29.20 | TWD 29.25 | TWD 28.80 | 286.08K |
| 2026-06-12 | TWD 29.05 | -0.51% | TWD 29.50 | TWD 29.55 | TWD 28.80 | 429.00K |
| 2026-06-11 | TWD 29.20 | -4.42% | TWD 31.45 | TWD 31.90 | TWD 28.70 | 1.47M |
| 2026-06-10 | TWD 30.55 | +9.89% | TWD 27.80 | TWD 30.55 | TWD 27.80 | 864.20K |
| 2026-06-09 | TWD 27.80 | +0.54% | TWD 27.70 | TWD 28.15 | TWD 27.50 | 118.00K |
| 2026-06-08 | TWD 27.65 | -2.98% | TWD 27.50 | TWD 27.95 | TWD 27.00 | 186.00K |
| 2026-06-05 | TWD 28.50 | -1.21% | TWD 28.85 | TWD 28.85 | TWD 28.15 | 223.00K |
| 2026-06-04 | TWD 28.85 | +2.30% | TWD 28.45 | TWD 29.40 | TWD 28.30 | 450.20K |
| 2026-06-03 | TWD 28.20 | -1.23% | TWD 28.55 | TWD 28.55 | TWD 27.90 | 293.35K |
| 2026-06-02 | TWD 28.55 | +1.60% | TWD 28.60 | TWD 28.70 | TWD 28.20 | 296.01K |
| 2026-06-01 | TWD 28.10 | +1.26% | TWD 27.80 | TWD 28.75 | TWD 27.50 | 406.49K |
| 2026-05-29 | TWD 27.75 | +2.02% | TWD 26.90 | TWD 28.00 | TWD 26.90 | 243.00K |
| 2026-05-28 | TWD 27.20 | +1.68% | TWD 26.70 | TWD 27.30 | TWD 26.60 | 182.00K |
| 2026-05-27 | TWD 26.75 | -0.74% | TWD 27.00 | TWD 27.00 | TWD 26.60 | 143.20K |