Chateau International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	23.700	23.700	23.150	23.400	23.400	22,147
2026-04-28	23.850	23.850	23.300	23.400	23.400	15,147
2026-04-27	23.750	23.750	23.000	23.300	23.300	49,015
2026-04-24	24.200	24.250	23.550	23.900	23.900	49,000
2026-04-23	24.450	24.450	23.550	23.700	23.700	56,020
2026-04-22	25.150	25.150	24.250	24.400	24.400	33,161
2026-04-21	24.300	24.550	24.300	24.500	24.500	43,000
2026-04-20	24.500	24.750	24.050	24.150	24.150	142,110
2026-04-17	25.400	25.400	24.500	24.600	24.600	69,200
2026-04-16	24.900	25.150	24.850	24.900	24.900	43,020
2026-04-15	25.200	25.200	24.800	25.000	25.000	68,000
2026-04-14	26.100	26.500	24.350	25.000	25.000	368,144
2026-04-13	25.500	25.500	25.500	25.500	25.500	196,372
2026-04-10	23.150	23.300	23.000	23.200	23.200	23,000
2026-04-09	23.400	23.600	23.100	23.100	23.100	47,164
2026-04-08	23.950	24.150	23.500	23.850	23.850	61,025
2026-04-07	24.050	24.050	23.450	23.500	23.500	28,329
2026-04-02	23.400	23.700	23.050	23.500	23.500	94,002
2026-04-01	23.000	23.650	22.850	22.950	22.950	25,000
2026-03-31	22.900	23.000	22.600	22.750	22.750	57,131
2026-03-30	22.400	22.900	22.400	22.850	22.850	27,000
2026-03-27	22.900	23.000	22.900	23.000	23.000	14,000
2026-03-26	23.300	23.300	22.850	23.000	23.000	22,211
2026-03-25	23.350	23.350	22.950	22.950	22.950	26,004
2026-03-24	23.400	23.400	22.600	22.800	22.800	24,307
2026-03-23	23.050	23.050	22.600	22.700	22.700	38,123
2026-03-20	23.600	23.600	23.100	23.300	23.300	45,035
2026-03-19	23.300	23.300	23.000	23.100	23.100	14,000
2026-03-18	23.300	23.350	23.050	23.350	23.350	17,164
2026-03-17	23.350	23.350	22.900	23.300	23.300	39,025
2026-03-16	23.150	23.150	22.950	23.000	23.000	71,000
2026-03-13	23.300	23.300	23.100	23.150	23.150	60,865
2026-03-12	23.850	23.850	23.450	23.500	23.500	36,582
2026-03-11	23.750	23.950	23.550	23.950	23.950	40,401
2026-03-10	23.450	24.100	23.350	23.450	23.450	38,505
2026-03-09	23.100	24.000	23.000	23.400	23.400	88,971
2026-03-06	24.350	24.350	24.150	24.200	24.200	25,000
2026-03-05	24.200	24.250	24.000	24.050	24.050	32,000
2026-03-04	24.500	24.950	24.050	24.050	24.050	105,050
2026-03-03	25.100	25.100	24.350	25.000	25.000	81,329
2026-03-02	25.800	25.800	24.900	25.100	25.100	53,016
2026-02-26	25.800	25.800	25.000	25.500	25.500	101,075
2026-02-25	25.450	25.600	25.100	25.600	25.600	35,164
2026-02-24	25.550	25.950	25.450	25.450	25.450	41,975
2026-02-23	25.450	25.950	25.350	25.700	25.700	119,121
2026-02-11	25.900	25.900	25.050	25.450	25.450	60,000
2026-02-10	25.700	25.700	25.150	25.400	25.400	50,000
2026-02-09	26.000	26.000	25.000	25.100	25.100	25,034
2026-02-06	25.750	25.900	25.000	25.500	25.500	79,020
2026-02-05	25.300	26.850	25.200	25.800	25.800	359,050
2026-02-04	24.900	24.900	24.700	24.700	24.700	27,316
2026-02-03	24.850	25.000	24.750	24.800	24.800	25,047
2026-02-02	25.000	25.450	24.800	24.850	24.850	33,099
2026-01-30	25.450	25.450	24.800	25.350	25.350	22,020
2026-01-29	25.300	25.500	25.150	25.500	25.500	46,069
2026-01-28	25.300	25.450	25.000	25.300	25.300	74,164
2026-01-27	25.450	25.600	25.100	25.100	25.100	108,000
2026-01-26	25.300	25.300	24.800	24.900	24.900	33,007
2026-01-23	25.150	25.150	24.750	24.800	24.800	21,000
2026-01-22	24.750	25.000	24.650	24.700	24.700	95,125

← NewerPage 3 of 21 · 1,216 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.