Chateau International Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.200	22.200	21.700	21.950	21.950	55,000
2026-07-23	22.250	22.350	21.900	22.000	22.000	50,000
2026-07-22	22.350	22.350	22.000	22.100	22.100	40,000
2026-07-21	22.400	22.400	22.050	22.200	22.200	56,000
2026-07-20	22.550	22.550	22.100	22.100	22.100	43,000
2026-07-17	22.500	22.700	21.850	22.150	22.150	131,000
2026-07-16	22.950	22.950	22.000	22.450	22.450	159,010
2026-07-15	23.100	23.100	22.200	22.950	22.950	86,000
2026-07-14	22.850	22.900	22.250	22.650	22.650	55,329
2026-07-13	23.000	23.000	22.500	22.700	22.700	67,000
2026-07-10	22.700	22.700	22.700	22.700	22.700	0
2026-07-09	22.900	22.900	22.600	22.700	22.700	15,007
2026-07-08	22.850	22.850	22.500	22.600	22.600	26,000
2026-07-07	23.150	23.150	22.650	22.850	22.850	27,000
2026-07-06	23.350	23.350	22.800	23.000	23.000	38,307
2026-07-03	22.900	23.050	22.750	23.050	23.050	43,061
2026-07-02	22.950	22.950	22.500	22.950	22.950	42,579
2026-07-01	23.200	23.200	22.600	22.750	22.750	103,500
2026-06-30	23.400	23.400	22.800	23.200	23.200	19,433
2026-06-29	22.950	23.300	22.950	23.000	23.000	45,500
2026-06-26	24.100	24.100	22.900	22.950	22.950	101,000
2026-06-25	23.000	23.450	22.950	23.100	23.100	56,002
2026-06-24	22.750	22.950	22.500	22.800	22.800	77,049
2026-06-23	23.050	23.050	22.600	22.800	22.800	77,001
2026-06-22	23.650	23.650	22.700	23.050	23.050	86,050
2026-06-18	23.800	23.800	23.250	23.300	23.300	22,000
2026-06-17	23.100	23.250	22.900	23.150	23.150	30,000
2026-06-16	23.550	23.550	23.100	23.100	23.100	39,050
2026-06-15	23.100	23.550	23.000	23.450	23.450	77,000
2026-06-12	22.800	23.200	22.800	23.050	23.050	53,120
2026-06-11	22.950	23.100	22.500	23.100	23.100	56,000
2026-06-10	22.600	23.000	22.550	22.650	22.650	50,000
2026-06-09	22.600	23.350	22.500	22.800	22.800	97,000
2026-06-08	22.650	23.000	22.500	22.700	22.700	62,000
2026-06-05	23.250	24.450	23.250	23.350	23.350	122,022
2026-06-04	22.800	23.400	22.800	23.150	23.150	65,167
2026-06-03	22.750	23.100	22.750	22.800	22.800	32,166
2026-06-02	22.800	22.800	22.500	22.600	22.600	48,300
2026-06-01	22.300	22.600	22.150	22.500	22.500	43,025
2026-05-29	22.700	22.700	22.250	22.350	22.350	75,356
2026-05-28	22.550	22.750	22.350	22.350	22.350	31,123
2026-05-27	22.950	22.950	22.300	22.600	22.600	64,061
2026-05-26	22.850	22.850	22.300	22.400	22.400	41,000
2026-05-25	23.100	23.100	22.150	22.550	22.550	46,060
2026-05-22	22.600	22.650	22.200	22.650	22.650	21,450
2026-05-21	22.750	22.750	22.200	22.350	22.350	23,329
2026-05-20	22.600	22.600	22.250	22.300	22.300	24,000
2026-05-19	22.550	22.550	22.150	22.500	22.500	19,000
2026-05-18	23.000	23.000	22.400	22.500	22.500	91,032
2026-05-15	23.550	23.550	22.850	23.050	23.050	39,679
2026-05-14	23.200	23.900	23.150	23.300	23.300	49,069
2026-05-13	23.600	23.750	23.000	23.700	23.700	49,000
2026-05-12	23.800	23.800	23.400	23.400	23.400	34,000
2026-05-11	23.850	23.850	23.500	23.500	23.500	21,724
2026-05-08	24.100	24.250	23.400	23.500	23.500	50,000
2026-05-07	23.650	23.650	23.350	23.400	23.400	17,000
2026-05-06	23.300	24.000	23.300	23.500	23.500	32,240
2026-05-05	23.600	23.650	23.400	23.400	23.400	37,817
2026-05-04	23.750	23.750	23.400	23.400	23.400	26,480
2026-04-30	23.200	23.500	23.200	23.300	23.300	70,251

← NewerPage 2 of 5 · 244 trading daysOlder →

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.