Chinese Gamer International Corporation (TPEX:3083)
Taiwan · Delayed Price · Currency is TWD 33.70
+0.30 (0.90%)
Sep 18, 2025, 1:30 PM CST
TPEX:3083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 33.60 | 34.00 | 33.60 | 33.70 | 33.70 | 0.90% | 108,664 |
| Sep 17, 2025 | 33.30 | 33.60 | 33.10 | 33.40 | 33.40 | 0.30% | 66,074 |
| Sep 16, 2025 | 33.25 | 33.45 | 33.10 | 33.30 | 33.30 | 0.15% | 53,195 |
| Sep 15, 2025 | 33.25 | 33.25 | 33.00 | 33.25 | 33.25 | 0.61% | 52,118 |
| Sep 12, 2025 | 33.05 | 33.60 | 33.00 | 33.05 | 33.05 | 0.15% | 47,283 |
| Sep 11, 2025 | 33.25 | 34.35 | 33.00 | 33.00 | 33.00 | 1.23% | 197,251 |
| Sep 10, 2025 | 32.90 | 33.00 | 32.45 | 32.60 | 32.60 | -0.91% | 98,933 |
| Sep 9, 2025 | 33.15 | 33.15 | 32.90 | 32.90 | 32.90 | -0.75% | 57,532 |
| Sep 8, 2025 | 33.25 | 33.40 | 33.10 | 33.15 | 33.15 | -0.15% | 40,140 |
| Sep 5, 2025 | 33.50 | 33.60 | 33.10 | 33.20 | 33.20 | -0.60% | 30,315 |
| Sep 4, 2025 | 33.10 | 33.85 | 33.10 | 33.40 | 33.40 | 0.30% | 49,541 |
| Sep 3, 2025 | 33.10 | 33.40 | 33.00 | 33.30 | 33.30 | 0.60% | 66,196 |
| Sep 2, 2025 | 33.70 | 33.70 | 33.00 | 33.10 | 33.10 | -0.15% | 29,378 |
| Sep 1, 2025 | 33.60 | 33.60 | 32.45 | 33.15 | 33.15 | -1.34% | 62,860 |
| Aug 29, 2025 | 34.00 | 34.00 | 33.55 | 33.60 | 33.60 | -1.03% | 64,130 |
| Aug 28, 2025 | 33.80 | 34.05 | 33.60 | 33.95 | 33.95 | 0.44% | 91,390 |
| Aug 27, 2025 | 34.25 | 34.40 | 33.60 | 33.80 | 33.80 | -1.17% | 90,851 |
| Aug 26, 2025 | 33.75 | 34.20 | 33.75 | 34.20 | 34.20 | 1.33% | 68,871 |
| Aug 25, 2025 | 33.95 | 34.20 | 33.60 | 33.75 | 33.75 | - | 121,941 |
| Aug 22, 2025 | 33.20 | 34.00 | 33.20 | 33.75 | 33.75 | 1.66% | 152,545 |
| Aug 21, 2025 | 33.15 | 33.40 | 33.15 | 33.20 | 33.20 | 0.45% | 50,241 |
| Aug 20, 2025 | 33.10 | 33.45 | 32.80 | 33.05 | 33.05 | -0.90% | 42,500 |
| Aug 19, 2025 | 33.20 | 33.45 | 32.80 | 33.35 | 33.35 | 0.15% | 69,630 |
| Aug 18, 2025 | 33.40 | 33.60 | 33.15 | 33.30 | 33.30 | -0.30% | 63,645 |
| Aug 15, 2025 | 32.95 | 33.90 | 32.90 | 33.40 | 33.40 | 1.37% | 89,131 |
| Aug 14, 2025 | 33.00 | 33.10 | 32.80 | 32.95 | 32.95 | -0.30% | 59,618 |
| Aug 13, 2025 | 33.00 | 33.50 | 33.00 | 33.05 | 33.05 | 0.15% | 84,375 |
| Aug 12, 2025 | 33.65 | 33.70 | 33.00 | 33.00 | 33.00 | -1.93% | 192,224 |
| Aug 11, 2025 | 34.45 | 34.45 | 33.40 | 33.65 | 33.65 | -2.32% | 133,679 |
| Aug 8, 2025 | 34.70 | 34.75 | 34.30 | 34.45 | 34.45 | -1.01% | 33,148 |
| Aug 7, 2025 | 34.70 | 35.70 | 34.70 | 34.80 | 34.80 | 0.29% | 89,080 |
| Aug 6, 2025 | 34.90 | 34.90 | 34.55 | 34.70 | 34.70 | -0.72% | 22,100 |
| Aug 5, 2025 | 34.85 | 35.00 | 34.80 | 34.95 | 34.95 | 0.29% | 27,479 |
| Aug 4, 2025 | 34.45 | 35.45 | 34.00 | 34.85 | 34.85 | 1.16% | 44,254 |
| Aug 1, 2025 | 33.55 | 34.45 | 33.55 | 34.45 | 34.45 | 2.68% | 87,698 |
| Jul 31, 2025 | 33.95 | 34.00 | 33.55 | 33.55 | 33.55 | -0.89% | 59,000 |
| Jul 30, 2025 | 33.80 | 34.20 | 33.80 | 33.85 | 33.85 | 0.15% | 19,000 |
| Jul 29, 2025 | 34.30 | 34.50 | 33.70 | 33.80 | 33.80 | -1.60% | 47,717 |
| Jul 28, 2025 | 33.80 | 34.35 | 33.80 | 34.35 | 34.35 | 1.18% | 61,150 |
| Jul 25, 2025 | 34.20 | 34.25 | 33.95 | 33.95 | 33.95 | -0.15% | 21,126 |
| Jul 24, 2025 | 34.45 | 34.45 | 33.90 | 34.00 | 34.00 | -0.29% | 49,015 |
| Jul 23, 2025 | 34.00 | 34.30 | 33.85 | 34.10 | 34.10 | 0.74% | 79,000 |
| Jul 22, 2025 | 34.90 | 34.90 | 33.50 | 33.85 | 33.85 | -2.87% | 137,945 |
| Jul 21, 2025 | 35.55 | 35.55 | 34.85 | 34.85 | 34.85 | -0.43% | 35,003 |
| Jul 18, 2025 | 35.70 | 35.70 | 34.90 | 35.00 | 35.00 | 0.43% | 26,204 |
| Jul 17, 2025 | 34.50 | 35.15 | 34.50 | 34.85 | 34.85 | - | 54,102 |
| Jul 16, 2025 | 34.75 | 35.95 | 34.75 | 34.85 | 34.85 | 0.29% | 51,471 |
| Jul 15, 2025 | 35.00 | 35.00 | 34.75 | 34.75 | 34.75 | - | 36,272 |
| Jul 14, 2025 | 35.30 | 35.35 | 34.70 | 34.75 | 34.75 | -0.71% | 40,000 |
| Jul 11, 2025 | 34.95 | 35.10 | 34.55 | 35.00 | 35.00 | 1.30% | 41,100 |