Chateau International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	29.000	29.000	27.500	28.150	28.150	60,311
2025-10-23	28.200	28.300	27.950	28.150	28.150	41,352
2025-10-22	28.600	28.600	28.150	28.550	28.550	112,475
2025-10-21	30.550	30.600	28.700	28.700	28.700	240,569
2025-10-20	31.500	31.550	29.050	30.800	30.800	773,150
2025-10-17	26.100	28.700	26.050	28.700	28.700	375,349
2025-10-16	26.300	26.300	25.700	26.100	26.100	51,657
2025-10-15	26.500	26.500	25.850	25.850	25.850	23,035
2025-10-14	26.900	26.900	26.050	26.050	26.050	56,000
2025-10-13	26.400	26.500	25.700	26.200	26.200	52,050
2025-10-09	26.750	26.750	26.450	26.450	26.450	41,000
2025-10-08	27.250	27.250	26.550	26.550	26.550	58,142
2025-10-07	26.850	27.450	26.850	27.150	27.150	30,939
2025-10-03	27.550	27.550	27.150	27.150	27.150	25,981
2025-10-02	27.950	27.950	27.500	27.550	27.550	9,147
2025-10-01	28.000	28.000	27.500	27.550	27.550	22,069
2025-09-30	27.750	27.850	27.650	27.700	27.700	17,000
2025-09-29	27.750	27.750	27.750	27.750	27.750	0
2025-09-26	28.200	28.200	27.600	27.750	27.750	28,077
2025-09-25	28.300	28.300	27.900	27.900	27.900	66,020
2025-09-24	28.150	28.200	28.100	28.150	28.150	16,104
2025-09-23	28.500	28.600	28.050	28.100	28.100	23,333
2025-09-22	28.350	28.350	28.050	28.200	28.200	50,136
2025-09-19	28.700	28.700	28.300	28.350	28.350	30,009
2025-09-18	28.900	28.900	28.500	28.500	28.500	30,024
2025-09-17	29.200	29.200	28.500	28.500	28.500	27,080
2025-09-16	29.200	29.200	28.700	28.800	28.800	18,000
2025-09-15	29.150	29.150	28.750	28.850	28.850	15,030
2025-09-12	29.650	29.700	28.850	29.000	29.000	30,123
2025-09-11	29.150	29.150	28.900	29.000	29.000	46,000
2025-09-10	29.300	29.400	29.000	29.050	29.050	50,034
2025-09-09	29.950	29.950	29.400	29.400	29.400	15,000
2025-09-08	30.300	30.300	29.500	29.700	29.700	17,000
2025-09-05	30.400	30.400	29.500	29.800	29.800	15,138
2025-09-04	29.900	30.150	29.150	29.850	29.850	100,010
2025-09-03	29.950	29.950	29.200	29.500	29.500	11,087
2025-09-02	30.900	30.900	29.300	29.500	29.500	61,038
2025-09-01	29.300	29.700	28.750	29.700	29.700	89,124
2025-08-29	28.600	29.000	28.300	28.650	28.650	52,150
2025-08-28	29.200	29.200	28.500	28.700	28.700	22,087
2025-08-27	28.600	29.000	28.600	28.650	28.650	17,020
2025-08-26	28.500	29.400	28.450	28.600	28.600	54,299
2025-08-25	28.750	28.750	28.100	28.350	28.350	55,000
2025-08-22	28.850	28.850	28.200	28.200	28.200	31,020
2025-08-21	29.400	29.400	28.000	28.650	28.650	27,025
2025-08-20	29.100	29.250	28.900	28.900	28.900	44,016
2025-08-19	29.000	29.400	29.000	29.100	29.100	19,000
2025-08-18	29.800	29.800	29.100	29.100	29.100	14,075
2025-08-15	29.850	29.850	29.250	29.300	29.300	24,493
2025-08-14	29.500	29.500	29.350	29.400	29.400	12,666
2025-08-13	30.000	30.000	29.500	29.500	29.500	15,015
2025-08-12	30.000	30.000	29.200	29.500	29.500	23,050
2025-08-11	30.000	30.000	29.250	29.500	29.500	21,150
2025-08-08	29.850	29.900	29.150	29.550	29.550	35,278
2025-08-07	30.100	30.100	29.600	29.600	29.600	12,000
2025-08-06	30.200	30.250	29.600	29.700	29.700	40,086
2025-08-05	29.400	30.000	29.400	29.600	29.600	107,001
2025-08-04	29.600	29.600	29.400	29.400	29.400	50,001
2025-08-01	30.000	30.000	29.500	29.750	29.750	27,412
2025-07-31	29.600	30.050	29.400	29.950	29.950	22,344

← NewerPage 5 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.