Chateau International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	25.500	25.500	24.650	24.750	24.750	101,169
2026-01-20	25.250	25.250	24.950	25.200	25.200	39,058
2026-01-19	25.800	25.800	25.350	25.350	25.350	33,552
2026-01-16	26.350	26.350	25.550	25.550	25.550	43,365
2026-01-15	26.400	26.400	25.850	26.100	26.100	42,000
2026-01-14	25.500	26.000	25.350	25.550	25.550	73,150
2026-01-13	25.300	25.600	25.150	25.400	25.400	21,000
2026-01-12	25.200	25.200	24.950	25.100	25.100	26,125
2026-01-09	25.150	25.400	24.800	25.200	25.200	33,026
2026-01-08	25.250	25.250	24.650	24.900	24.900	42,000
2026-01-07	24.850	25.000	24.500	24.800	24.800	76,010
2026-01-06	25.500	25.500	24.400	24.600	24.600	70,100
2026-01-05	26.100	26.100	24.700	24.950	24.950	169,086
2026-01-02	26.500	26.500	26.100	26.100	26.100	50,187
2025-12-31	26.900	27.000	26.150	26.150	26.150	41,062
2025-12-30	26.250	26.300	26.000	26.300	26.300	20,157
2025-12-29	26.250	26.250	26.000	26.150	26.150	43,007
2025-12-26	26.400	26.400	26.100	26.200	26.200	39,000
2025-12-24	26.700	26.750	26.100	26.150	26.150	37,000
2025-12-23	26.850	26.850	26.300	26.400	26.400	50,060
2025-12-22	26.150	26.500	26.150	26.450	26.450	51,020
2025-12-19	26.800	26.800	26.350	26.750	26.750	17,020
2025-12-18	26.850	26.850	26.400	26.400	26.400	19,133
2025-12-17	26.500	26.950	26.500	26.550	26.550	59,100
2025-12-16	27.700	27.700	26.800	26.800	26.800	47,023
2025-12-15	27.400	28.100	27.300	27.300	27.300	23,006
2025-12-12	27.350	27.400	27.150	27.250	27.250	17,000
2025-12-11	27.050	27.500	27.000	27.100	27.100	55,020
2025-12-10	27.750	27.750	27.200	27.200	27.200	56,175
2025-12-09	28.150	28.150	27.600	27.600	27.600	36,070
2025-12-08	28.400	28.400	28.050	28.050	28.050	7,000
2025-12-05	28.400	28.400	27.800	28.050	28.050	38,025
2025-12-04	28.300	28.300	27.700	28.050	28.050	43,000
2025-12-03	28.750	28.750	27.900	28.000	28.000	48,185
2025-12-02	28.750	28.750	28.200	28.250	28.250	16,113
2025-12-01	29.300	29.300	28.250	28.250	28.250	23,050
2025-11-28	29.250	29.300	28.500	28.650	28.650	20,257
2025-11-27	28.900	29.000	28.600	28.600	28.600	39,161
2025-11-26	28.650	29.000	28.450	28.950	28.950	68,050
2025-11-25	28.300	28.600	28.250	28.550	28.550	26,371
2025-11-24	28.600	28.700	27.800	28.250	28.250	54,051
2025-11-21	27.350	27.650	27.350	27.650	27.650	22,000
2025-11-20	28.000	28.000	27.350	27.650	27.650	31,080
2025-11-19	28.400	28.400	27.500	27.550	27.550	32,100
2025-11-18	28.900	28.900	27.750	28.000	28.000	62,287
2025-11-17	29.300	29.300	28.550	28.550	28.550	71,000
2025-11-14	30.200	30.200	28.900	29.150	29.150	249,174
2025-11-13	29.400	29.400	28.650	28.650	28.650	51,375
2025-11-12	29.700	29.700	28.800	28.900	28.900	80,069
2025-11-11	30.000	30.100	28.900	28.950	28.950	86,000
2025-11-10	28.450	29.750	28.450	29.650	29.650	610,231
2025-11-07	28.750	28.850	28.100	28.250	28.250	83,068
2025-11-06	29.150	30.350	28.700	28.750	28.750	607,328
2025-11-05	27.900	30.050	27.800	30.050	30.050	806,840
2025-11-04	27.400	27.400	27.000	27.350	27.350	30,605
2025-11-03	27.800	27.800	27.100	27.100	27.100	26,230
2025-10-31	27.650	27.650	26.750	27.300	27.300	34,050
2025-10-30	27.800	27.800	26.500	27.350	27.350	105,050
2025-10-29	28.300	28.300	27.300	27.500	27.500	72,000
2025-10-28	28.100	28.500	27.500	27.850	27.850	66,329

← NewerPage 4 of 21 · 1,221 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.