Chateau International Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 61.300 | 61.800 | 60.500 | 60.800 | 60.800 | 209,677 |
| 2024-05-07 | 63.100 | 63.200 | 60.300 | 60.600 | 60.600 | 487,752 |
| 2024-05-06 | 64.200 | 64.900 | 62.700 | 62.700 | 62.700 | 525,091 |
| 2024-05-03 | 66.000 | 66.500 | 63.500 | 63.700 | 63.700 | 685,329 |
| 2024-05-02 | 63.400 | 66.200 | 62.900 | 65.400 | 65.400 | 1,193,662 |
| 2024-04-30 | 63.200 | 64.000 | 62.000 | 63.200 | 63.200 | 505,335 |
| 2024-04-29 | 67.000 | 67.000 | 62.700 | 63.500 | 63.500 | 1,142,721 |
| 2024-04-26 | 61.600 | 63.900 | 61.100 | 62.000 | 62.000 | 816,365 |
| 2024-04-25 | 63.800 | 67.200 | 62.500 | 62.800 | 62.800 | 3,168,098 |
| 2024-04-24 | 60.300 | 62.900 | 58.600 | 62.500 | 62.500 | 1,241,201 |
| 2024-04-23 | 58.900 | 63.000 | 58.900 | 59.900 | 59.900 | 1,198,806 |
| 2024-04-22 | 58.800 | 58.900 | 57.500 | 58.300 | 58.300 | 275,200 |
| 2024-04-19 | 57.300 | 59.300 | 56.200 | 56.900 | 56.900 | 258,176 |
| 2024-04-18 | 58.100 | 58.800 | 56.900 | 58.200 | 58.200 | 190,991 |
| 2024-04-17 | 58.500 | 58.500 | 57.100 | 57.800 | 57.800 | 258,804 |
| 2024-04-16 | 59.900 | 59.900 | 55.700 | 57.000 | 57.000 | 407,951 |
| 2024-04-15 | 60.800 | 61.400 | 59.200 | 59.300 | 59.300 | 422,888 |
| 2024-04-12 | 62.300 | 62.800 | 59.500 | 60.900 | 60.900 | 1,093,408 |
| 2024-04-11 | 59.900 | 62.500 | 58.400 | 62.500 | 62.500 | 2,113,534 |
| 2024-04-10 | 56.900 | 57.500 | 56.400 | 57.300 | 57.300 | 384,639 |
| 2024-04-09 | 56.900 | 57.000 | 55.600 | 56.600 | 56.600 | 426,917 |
| 2024-04-08 | 54.100 | 57.000 | 54.000 | 55.900 | 55.900 | 692,738 |
| 2024-04-03 | 54.400 | 54.800 | 53.200 | 53.200 | 53.200 | 269,617 |
| 2024-04-02 | 53.200 | 53.700 | 52.900 | 53.500 | 53.500 | 152,103 |
| 2024-04-01 | 52.500 | 54.800 | 52.500 | 53.600 | 53.600 | 324,828 |
| 2024-03-29 | 54.000 | 54.000 | 51.900 | 52.000 | 52.000 | 196,539 |
| 2024-03-28 | 53.400 | 54.400 | 52.600 | 53.000 | 53.000 | 381,634 |
| 2024-03-27 | 50.600 | 52.700 | 50.600 | 52.700 | 52.700 | 326,462 |
| 2024-03-26 | 51.500 | 51.700 | 50.400 | 50.600 | 50.600 | 148,038 |
| 2024-03-25 | 51.400 | 51.400 | 50.400 | 50.600 | 50.600 | 145,519 |
| 2024-03-22 | 50.200 | 50.700 | 49.450 | 50.400 | 50.400 | 114,754 |
| 2024-03-21 | 51.000 | 51.000 | 49.800 | 49.850 | 49.850 | 54,316 |
| 2024-03-20 | 50.800 | 50.800 | 49.700 | 49.700 | 49.700 | 141,936 |
| 2024-03-19 | 50.700 | 50.800 | 50.200 | 50.300 | 50.300 | 70,972 |
| 2024-03-18 | 51.300 | 51.300 | 50.300 | 50.400 | 50.400 | 106,609 |
| 2024-03-15 | 52.100 | 53.500 | 51.000 | 51.100 | 51.100 | 387,044 |
| 2024-03-14 | 52.000 | 52.000 | 50.400 | 51.700 | 51.700 | 155,785 |
| 2024-03-13 | 52.500 | 53.000 | 50.800 | 51.100 | 51.100 | 139,154 |
| 2024-03-12 | 52.400 | 53.800 | 52.200 | 52.500 | 52.500 | 377,595 |
| 2024-03-11 | 50.000 | 52.500 | 50.000 | 51.700 | 51.700 | 535,448 |
| 2024-03-08 | 49.700 | 50.400 | 49.200 | 49.200 | 49.200 | 154,093 |
| 2024-03-07 | 50.900 | 50.900 | 49.150 | 49.800 | 49.800 | 90,629 |
| 2024-03-06 | 49.700 | 50.800 | 49.700 | 50.000 | 50.000 | 112,294 |
| 2024-03-05 | 49.500 | 49.900 | 49.450 | 49.900 | 49.900 | 87,844 |
| 2024-03-04 | 49.100 | 49.500 | 49.000 | 49.300 | 49.300 | 72,688 |
| 2024-03-01 | 49.100 | 49.550 | 48.900 | 49.100 | 49.100 | 71,329 |
| 2024-02-29 | 49.000 | 49.150 | 48.550 | 49.100 | 49.100 | 68,215 |
| 2024-02-27 | 49.450 | 49.450 | 48.550 | 48.650 | 48.650 | 117,270 |
| 2024-02-26 | 48.800 | 49.600 | 48.750 | 49.500 | 49.500 | 104,966 |
| 2024-02-23 | 49.500 | 49.500 | 48.700 | 48.800 | 48.800 | 138,428 |
| 2024-02-22 | 50.000 | 50.000 | 49.350 | 49.500 | 49.500 | 147,928 |
| 2024-02-21 | 49.250 | 50.300 | 49.250 | 49.800 | 49.800 | 160,063 |
| 2024-02-20 | 51.200 | 51.200 | 49.650 | 49.800 | 49.800 | 243,484 |
| 2024-02-19 | 50.900 | 52.000 | 50.900 | 51.600 | 51.600 | 147,912 |
| 2024-02-16 | 51.700 | 52.100 | 50.500 | 51.000 | 51.000 | 284,636 |
| 2024-02-15 | 52.300 | 53.100 | 51.300 | 51.700 | 51.700 | 376,957 |
| 2024-02-05 | 55.600 | 55.700 | 55.000 | 55.600 | 55.600 | 107,714 |
| 2024-02-02 | 57.200 | 57.600 | 55.600 | 55.600 | 55.600 | 257,718 |
| 2024-02-01 | 56.800 | 56.800 | 55.000 | 56.400 | 56.400 | 101,737 |
| 2024-01-31 | 56.200 | 57.800 | 55.800 | 55.800 | 55.800 | 226,558 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.6360 TWD |
| 2022-06-23 | 0.2000 TWD |
| 2021-06-03 | 0.5000 TWD |
| 2020-06-23 | 0.2000 TWD |
| 2019-06-24 | 0.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.