Chinese Gamer International Corporation (TPEX:3083)
Taiwan
· Delayed Price · Currency is TWD 27.15
+0.10 (0.37%)
Apr 29, 2026, 1:24 PM CST
TPEX:3083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.90 | 27.10 | 26.85 | 27.05 | 27.05 | 0.56% | 61,453 |
| Apr 27, 2026 | 27.40 | 27.60 | 26.80 | 26.90 | 26.90 | -1.65% | 120,557 |
| Apr 24, 2026 | 27.10 | 27.55 | 27.10 | 27.35 | 27.35 | 1.30% | 89,244 |
| Apr 23, 2026 | 28.00 | 28.05 | 26.50 | 27.00 | 27.00 | -1.64% | 259,255 |
| Apr 22, 2026 | 27.10 | 27.60 | 26.90 | 27.45 | 27.45 | 3.00% | 293,171 |
| Apr 21, 2026 | 27.00 | 27.25 | 26.35 | 26.65 | 26.65 | -0.74% | 298,702 |
| Apr 20, 2026 | 27.50 | 27.90 | 26.80 | 26.85 | 26.85 | -0.74% | 173,635 |
| Apr 17, 2026 | 27.10 | 27.10 | 26.95 | 27.05 | 27.05 | -0.18% | 109,154 |
| Apr 16, 2026 | 27.40 | 27.60 | 27.00 | 27.10 | 27.10 | -0.73% | 130,311 |
| Apr 15, 2026 | 27.50 | 27.75 | 27.10 | 27.30 | 27.30 | -1.09% | 135,231 |
| Apr 14, 2026 | 27.50 | 27.65 | 27.35 | 27.60 | 27.60 | 1.47% | 85,672 |
| Apr 13, 2026 | 27.40 | 27.40 | 26.80 | 27.20 | 27.20 | -0.73% | 64,780 |
| Apr 10, 2026 | 26.80 | 27.50 | 26.80 | 27.40 | 27.40 | 2.43% | 129,689 |
| Apr 9, 2026 | 27.75 | 27.75 | 26.75 | 26.75 | 26.75 | -1.11% | 123,179 |
| Apr 8, 2026 | 27.50 | 27.50 | 26.75 | 27.05 | 27.05 | 0.19% | 43,299 |
| Apr 7, 2026 | 27.20 | 27.20 | 26.75 | 27.00 | 27.00 | - | 29,422 |
| Apr 2, 2026 | 27.35 | 27.35 | 26.80 | 27.00 | 27.00 | -1.28% | 88,553 |
| Apr 1, 2026 | 27.55 | 28.50 | 26.95 | 27.35 | 27.35 | 2.24% | 65,310 |
| Mar 31, 2026 | 27.10 | 27.20 | 26.40 | 26.75 | 26.75 | -1.65% | 131,628 |
| Mar 30, 2026 | 27.25 | 27.45 | 26.80 | 27.20 | 27.20 | -1.09% | 92,844 |
| Mar 27, 2026 | 28.00 | 28.00 | 27.20 | 27.50 | 27.50 | -1.08% | 84,301 |
| Mar 26, 2026 | 27.65 | 28.25 | 27.65 | 27.80 | 27.80 | 0.36% | 83,440 |
| Mar 25, 2026 | 27.70 | 27.80 | 27.50 | 27.70 | 27.70 | 0.36% | 76,977 |
| Mar 24, 2026 | 27.80 | 28.75 | 27.60 | 27.60 | 27.60 | -0.18% | 109,412 |
| Mar 23, 2026 | 28.10 | 28.20 | 27.55 | 27.65 | 27.65 | -1.60% | 136,361 |
| Mar 20, 2026 | 28.05 | 28.30 | 28.00 | 28.10 | 28.10 | 0.36% | 102,704 |
| Mar 19, 2026 | 29.30 | 29.30 | 27.70 | 28.00 | 28.00 | -3.45% | 517,779 |
| Mar 18, 2026 | 29.00 | 29.00 | 28.65 | 29.00 | 29.00 | - | 68,876 |
| Mar 17, 2026 | 29.05 | 29.35 | 28.65 | 29.00 | 29.00 | -0.17% | 52,396 |
| Mar 16, 2026 | 28.50 | 29.25 | 28.20 | 29.05 | 29.05 | 2.29% | 90,179 |
| Mar 13, 2026 | 28.95 | 28.95 | 28.25 | 28.40 | 28.40 | -1.90% | 146,909 |
| Mar 12, 2026 | 29.00 | 29.40 | 28.95 | 28.95 | 28.95 | -1.36% | 59,295 |
| Mar 11, 2026 | 29.00 | 30.20 | 29.00 | 29.35 | 29.35 | 2.44% | 132,514 |
| Mar 10, 2026 | 28.55 | 29.10 | 28.35 | 28.65 | 28.65 | 1.42% | 61,124 |
| Mar 9, 2026 | 27.55 | 28.40 | 27.55 | 28.25 | 28.25 | -4.24% | 154,994 |
| Mar 6, 2026 | 29.40 | 29.95 | 29.35 | 29.50 | 29.50 | 0.34% | 49,757 |
| Mar 5, 2026 | 29.50 | 29.80 | 29.30 | 29.40 | 29.40 | 1.38% | 49,200 |
| Mar 4, 2026 | 30.05 | 30.05 | 28.85 | 29.00 | 29.00 | -2.68% | 143,136 |
| Mar 3, 2026 | 30.15 | 30.15 | 29.80 | 29.80 | 29.80 | -1.16% | 126,834 |
| Mar 2, 2026 | 30.60 | 30.60 | 29.85 | 30.15 | 30.15 | -1.79% | 278,692 |
| Feb 26, 2026 | 30.10 | 30.70 | 30.10 | 30.70 | 30.70 | 2.33% | 126,636 |
| Feb 25, 2026 | 30.25 | 30.50 | 29.70 | 30.00 | 30.00 | -0.99% | 340,816 |
| Feb 24, 2026 | 30.60 | 31.25 | 30.30 | 30.30 | 30.30 | -0.98% | 229,611 |
| Feb 23, 2026 | 31.15 | 31.15 | 30.30 | 30.60 | 30.60 | -1.29% | 193,376 |
| Feb 11, 2026 | 31.95 | 31.95 | 31.00 | 31.00 | 31.00 | -3.58% | 384,769 |
| Feb 10, 2026 | 32.10 | 32.40 | 31.90 | 32.15 | 32.15 | 0.31% | 107,248 |
| Feb 9, 2026 | 32.50 | 32.50 | 31.90 | 32.05 | 32.05 | - | 92,004 |
| Feb 6, 2026 | 32.40 | 32.40 | 31.85 | 32.05 | 32.05 | -2.88% | 101,452 |
| Feb 5, 2026 | 32.90 | 33.50 | 32.90 | 33.00 | 33.00 | 0.15% | 88,103 |
| Feb 4, 2026 | 32.90 | 33.20 | 32.85 | 32.95 | 32.95 | 0.15% | 89,165 |
| Feb 3, 2026 | 33.60 | 33.60 | 32.75 | 32.90 | 32.90 | -1.05% | 116,861 |
| Feb 2, 2026 | 34.45 | 34.50 | 33.15 | 33.25 | 33.25 | -2.06% | 191,529 |
| Jan 30, 2026 | 34.70 | 34.95 | 33.90 | 33.95 | 33.95 | -1.16% | 103,037 |
| Jan 29, 2026 | 35.10 | 35.20 | 34.15 | 34.35 | 34.35 | -1.43% | 139,466 |
| Jan 28, 2026 | 35.55 | 35.85 | 34.85 | 34.85 | 34.85 | -1.97% | 216,370 |
| Jan 27, 2026 | 35.90 | 36.00 | 35.50 | 35.55 | 35.55 | -1.52% | 108,636 |
| Jan 26, 2026 | 36.15 | 36.30 | 35.75 | 36.10 | 36.10 | 0.42% | 144,691 |
| Jan 23, 2026 | 36.00 | 36.40 | 35.90 | 35.95 | 35.95 | 0.28% | 104,508 |
| Jan 22, 2026 | 36.30 | 36.55 | 35.85 | 35.85 | 35.85 | - | 125,030 |
| Jan 21, 2026 | 35.60 | 35.85 | 35.60 | 35.85 | 35.85 | - | 95,983 |
| Jan 20, 2026 | 36.30 | 36.40 | 35.80 | 35.85 | 35.85 | -0.14% | 164,178 |
| Jan 19, 2026 | 36.75 | 36.90 | 35.90 | 35.90 | 35.90 | -2.05% | 209,340 |
| Jan 16, 2026 | 37.70 | 38.00 | 36.65 | 36.65 | 36.65 | -2.53% | 247,914 |
| Jan 15, 2026 | 38.20 | 38.20 | 36.80 | 37.60 | 37.60 | 1.35% | 293,647 |
| Jan 14, 2026 | 36.30 | 38.20 | 36.10 | 37.10 | 37.10 | 2.77% | 423,662 |
| Jan 13, 2026 | 35.65 | 36.25 | 35.15 | 36.10 | 36.10 | 1.69% | 200,199 |
| Jan 12, 2026 | 34.70 | 35.60 | 34.70 | 35.50 | 35.50 | 1.43% | 188,594 |
| Jan 9, 2026 | 34.60 | 35.00 | 34.20 | 35.00 | 35.00 | 1.30% | 83,209 |
| Jan 8, 2026 | 34.25 | 34.75 | 34.25 | 34.55 | 34.55 | 1.47% | 128,543 |
| Jan 7, 2026 | 34.20 | 34.70 | 34.05 | 34.05 | 34.05 | -0.15% | 142,855 |
| Jan 6, 2026 | 34.20 | 34.20 | 33.80 | 34.10 | 34.10 | 1.34% | 102,018 |
| Jan 5, 2026 | 35.10 | 35.10 | 33.50 | 33.65 | 33.65 | -1.75% | 120,420 |
| Jan 2, 2026 | 34.25 | 34.80 | 34.25 | 34.25 | 34.25 | - | 104,388 |
| Dec 31, 2025 | 34.70 | 35.00 | 34.20 | 34.25 | 34.25 | -1.30% | 65,380 |
| Dec 30, 2025 | 35.30 | 35.30 | 34.60 | 34.70 | 34.70 | -1.14% | 50,421 |
| Dec 29, 2025 | 34.70 | 35.50 | 34.70 | 35.10 | 35.10 | 1.15% | 60,894 |
| Dec 26, 2025 | 34.45 | 34.95 | 34.45 | 34.70 | 34.70 | 0.58% | 79,912 |
| Dec 24, 2025 | 35.35 | 35.50 | 34.00 | 34.50 | 34.50 | -2.13% | 109,519 |
| Dec 23, 2025 | 35.15 | 35.50 | 35.15 | 35.25 | 35.25 | -0.14% | 63,505 |
| Dec 22, 2025 | 35.45 | 35.45 | 34.90 | 35.30 | 35.30 | -0.56% | 79,000 |
| Dec 19, 2025 | 35.80 | 35.90 | 35.45 | 35.50 | 35.50 | -0.84% | 59,928 |
| Dec 18, 2025 | 36.00 | 36.20 | 35.20 | 35.80 | 35.80 | 0.42% | 243,997 |
| Dec 17, 2025 | 35.20 | 36.00 | 34.95 | 35.65 | 35.65 | 1.86% | 162,216 |
| Dec 16, 2025 | 34.75 | 35.45 | 34.55 | 35.00 | 35.00 | 1.45% | 186,852 |
| Dec 15, 2025 | 34.40 | 34.90 | 34.40 | 34.50 | 34.50 | -0.58% | 47,161 |
| Dec 12, 2025 | 34.60 | 34.95 | 34.25 | 34.70 | 34.70 | 1.17% | 82,019 |
| Dec 11, 2025 | 34.35 | 34.90 | 34.30 | 34.30 | 34.30 | -0.72% | 75,352 |
| Dec 10, 2025 | 33.75 | 35.00 | 33.75 | 34.55 | 34.55 | 1.62% | 163,989 |
| Dec 9, 2025 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 0.74% | 46,250 |
| Dec 8, 2025 | 33.85 | 34.30 | 33.70 | 33.75 | 33.75 | -0.44% | 56,315 |
| Dec 5, 2025 | 34.20 | 34.40 | 33.65 | 33.90 | 33.90 | -0.44% | 50,465 |
| Dec 4, 2025 | 34.10 | 34.10 | 33.85 | 34.05 | 34.05 | -0.29% | 68,161 |
| Dec 3, 2025 | 35.10 | 35.10 | 34.15 | 34.15 | 34.15 | -0.73% | 97,237 |
| Dec 2, 2025 | 33.90 | 34.80 | 33.80 | 34.40 | 34.40 | 2.23% | 229,423 |
| Dec 1, 2025 | 33.40 | 33.70 | 33.40 | 33.65 | 33.65 | 0.60% | 61,203 |
| Nov 28, 2025 | 33.30 | 33.75 | 33.25 | 33.45 | 33.45 | 0.75% | 25,702 |
| Nov 27, 2025 | 32.90 | 33.75 | 32.80 | 33.20 | 33.20 | 0.91% | 93,240 |
| Nov 26, 2025 | 32.75 | 32.95 | 32.50 | 32.90 | 32.90 | 0.46% | 38,101 |
| Nov 25, 2025 | 32.70 | 33.00 | 32.50 | 32.75 | 32.75 | 1.71% | 75,103 |
| Nov 24, 2025 | 32.00 | 32.30 | 31.90 | 32.20 | 32.20 | 0.63% | 62,031 |