Chinese Gamer International Corporation (TPEX:3083)
Taiwan · Delayed Price · Currency is TWD 23.95
+1.35 (5.97%)
Oct 1, 2026, 1:30 PM CST
TPEX:3083 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 22.70 | 22.75 | 22.60 | 22.60 | 22.60 | -0.44% | 60,339 |
| Sep 29, 2026 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | -0.66% | 47,020 |
| Sep 24, 2026 | 22.80 | 22.85 | 22.70 | 22.85 | 22.85 | - | 44,063 |
| Sep 23, 2026 | 22.85 | 22.85 | 22.60 | 22.85 | 22.85 | -0.65% | 18,530 |
| Sep 22, 2026 | 22.90 | 23.05 | 22.70 | 23.00 | 23.00 | 1.32% | 90,389 |
| Sep 21, 2026 | 22.40 | 22.70 | 22.20 | 22.70 | 22.70 | 1.34% | 34,024 |
| Sep 18, 2026 | 22.00 | 22.50 | 21.90 | 22.40 | 22.40 | 1.13% | 55,548 |
| Sep 17, 2026 | 21.85 | 22.20 | 21.85 | 22.15 | 22.15 | 0.23% | 40,489 |
| Sep 16, 2026 | 21.75 | 22.10 | 21.65 | 22.10 | 22.10 | 1.61% | 30,174 |
| Sep 15, 2026 | 22.15 | 22.15 | 21.70 | 21.75 | 21.75 | -2.03% | 120,715 |
| Sep 14, 2026 | 22.45 | 22.45 | 22.00 | 22.20 | 22.20 | -1.55% | 87,550 |
| Sep 11, 2026 | 22.60 | 22.60 | 22.50 | 22.55 | 22.55 | -0.88% | 53,468 |
| Sep 10, 2026 | 22.65 | 22.75 | 22.60 | 22.75 | 22.75 | -0.44% | 16,362 |
| Sep 9, 2026 | 22.70 | 22.90 | 22.70 | 22.85 | 22.85 | 0.66% | 23,339 |
| Sep 8, 2026 | 23.35 | 23.35 | 22.70 | 22.70 | 22.70 | -0.44% | 47,852 |
| Sep 7, 2026 | 22.95 | 22.95 | 22.80 | 22.80 | 22.80 | -0.44% | 51,356 |
| Sep 4, 2026 | 23.10 | 23.10 | 22.90 | 22.90 | 22.90 | -0.65% | 91,253 |
| Sep 3, 2026 | 23.25 | 23.25 | 22.95 | 23.05 | 23.05 | -0.86% | 19,298 |
| Sep 2, 2026 | 23.20 | 23.25 | 23.15 | 23.25 | 23.25 | - | 30,184 |
| Sep 1, 2026 | 23.25 | 23.40 | 23.25 | 23.25 | 23.25 | 0.22% | 30,151 |
| Aug 31, 2026 | 23.30 | 23.35 | 23.20 | 23.20 | 23.20 | -0.64% | 50,059 |
| Aug 28, 2026 | 23.30 | 23.35 | 23.30 | 23.35 | 23.35 | 0.21% | 12,330 |
| Aug 27, 2026 | 23.25 | 23.30 | 23.20 | 23.30 | 23.30 | - | 19,400 |
| Aug 26, 2026 | 23.20 | 23.30 | 23.10 | 23.30 | 23.30 | 0.87% | 29,610 |
| Aug 25, 2026 | 23.20 | 23.20 | 22.95 | 23.10 | 23.10 | -0.86% | 52,295 |
| Aug 24, 2026 | 23.60 | 23.60 | 23.30 | 23.30 | 23.30 | -0.43% | 51,103 |
| Aug 21, 2026 | 23.50 | 23.50 | 23.30 | 23.40 | 23.40 | 0.43% | 25,038 |
| Aug 20, 2026 | 23.50 | 23.55 | 23.30 | 23.30 | 23.30 | -0.21% | 43,300 |
| Aug 19, 2026 | 23.00 | 23.45 | 23.00 | 23.35 | 23.35 | 1.30% | 55,000 |
| Aug 18, 2026 | 23.20 | 23.20 | 23.00 | 23.05 | 23.05 | -0.65% | 90,480 |
| Aug 17, 2026 | 23.50 | 23.75 | 23.15 | 23.20 | 23.20 | -2.32% | 194,385 |
| Aug 14, 2026 | 24.15 | 24.15 | 23.65 | 23.75 | 23.75 | -1.45% | 146,136 |
| Aug 13, 2026 | 23.85 | 24.25 | 23.70 | 24.10 | 24.10 | -1.83% | 299,223 |
| Aug 12, 2026 | 24.60 | 24.65 | 24.45 | 24.55 | 24.55 | - | 59,423 |
| Aug 11, 2026 | 25.25 | 25.25 | 24.35 | 24.55 | 24.55 | -3.54% | 159,361 |
| Aug 10, 2026 | 25.45 | 25.75 | 25.45 | 25.45 | 25.45 | - | 32,000 |
| Aug 7, 2026 | 25.25 | 25.50 | 25.10 | 25.45 | 25.45 | 0.59% | 59,335 |
| Aug 6, 2026 | 25.30 | 25.80 | 24.85 | 25.30 | 25.30 | - | 70,094 |
| Aug 5, 2026 | 25.95 | 25.95 | 25.30 | 25.30 | 25.30 | - | 75,225 |
| Aug 4, 2026 | 25.90 | 25.95 | 25.30 | 25.30 | 25.30 | -0.39% | 41,682 |
| Aug 3, 2026 | 25.20 | 25.75 | 25.00 | 25.40 | 25.40 | 0.79% | 53,150 |
| Jul 31, 2026 | 25.00 | 25.35 | 24.85 | 25.20 | 25.20 | 2.86% | 64,321 |
| Jul 30, 2026 | 24.55 | 25.40 | 24.45 | 24.50 | 24.50 | -0.20% | 51,029 |
| Jul 29, 2026 | 24.70 | 25.05 | 24.15 | 24.55 | 24.55 | -2.58% | 218,162 |
| Jul 28, 2026 | 25.15 | 25.30 | 24.55 | 25.20 | 25.20 | 0.20% | 79,519 |
| Jul 27, 2026 | 24.90 | 25.55 | 24.90 | 25.15 | 25.15 | 0.20% | 35,049 |
| Jul 24, 2026 | 25.85 | 25.90 | 25.00 | 25.10 | 25.10 | -0.79% | 83,223 |
| Jul 23, 2026 | 25.50 | 25.60 | 25.25 | 25.30 | 25.30 | -1.17% | 42,884 |
| Jul 22, 2026 | 26.00 | 26.05 | 25.45 | 25.60 | 25.60 | -0.19% | 65,374 |
| Jul 21, 2026 | 25.35 | 25.80 | 25.35 | 25.65 | 25.65 | 1.58% | 60,586 |