Chateau International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	30.250	30.250	29.650	30.000	30.000	56,010
2025-07-29	30.250	30.250	29.750	30.000	30.000	27,000
2025-07-28	30.300	30.300	29.800	30.100	30.100	31,024
2025-07-25	29.950	30.100	29.600	29.800	29.800	50,123
2025-07-24	30.300	30.300	29.800	29.800	29.800	7,362
2025-07-23	29.700	30.000	29.650	30.000	30.000	35,001
2025-07-22	29.450	29.600	29.150	29.550	29.550	65,000
2025-07-21	29.850	29.850	29.450	29.500	29.500	30,321
2025-07-18	30.750	30.750	29.800	29.850	29.850	60,398
2025-07-17	30.200	30.200	30.050	30.100	30.100	26,200
2025-07-16	29.800	30.300	29.800	30.250	30.100	42,034
2025-07-15	30.350	30.500	30.200	30.250	30.100	44,100
2025-07-14	30.000	30.650	30.000	30.300	30.150	70,050
2025-07-11	30.200	30.450	29.650	30.400	30.249	48,000
2025-07-10	30.050	30.700	29.800	29.800	29.800	37,020
2025-07-09	30.000	30.600	30.000	30.200	30.200	36,018
2025-07-08	30.800	30.800	30.250	30.500	30.500	25,156
2025-07-07	30.900	30.900	30.250	30.500	30.500	57,000
2025-07-04	31.100	31.200	30.200	30.650	30.650	74,036
2025-07-03	30.900	31.100	30.200	31.100	31.100	124,726
2025-07-02	30.500	30.600	30.100	30.600	30.600	67,016
2025-07-01	30.550	30.650	30.300	30.300	30.300	79,000
2025-06-30	29.800	30.700	29.650	30.650	30.650	169,672
2025-06-27	29.350	30.100	29.000	29.800	29.800	188,964
2025-06-26	28.800	29.300	28.800	28.850	28.850	55,012
2025-06-25	28.800	29.000	28.400	28.800	28.800	37,025
2025-06-24	28.250	28.750	28.200	28.600	28.600	41,000
2025-06-23	27.600	27.800	26.850	27.800	27.800	26,010
2025-06-20	28.350	28.400	27.550	27.700	27.700	88,034
2025-06-19	29.100	29.100	28.350	28.550	28.550	27,000
2025-06-18	29.200	29.400	28.750	28.900	28.900	51,050
2025-06-17	28.850	28.900	28.500	28.700	28.700	33,000
2025-06-16	29.000	29.050	28.700	28.750	28.750	27,023
2025-06-13	28.800	29.000	28.500	28.650	28.650	34,061
2025-06-12	29.500	29.500	28.500	29.150	29.150	42,000
2025-06-11	29.350	29.350	29.000	29.250	29.250	25,025
2025-06-10	28.800	29.300	28.800	29.100	29.100	53,010
2025-06-09	29.000	29.150	28.650	28.650	28.650	27,016
2025-06-06	28.950	28.950	28.500	28.550	28.550	19,025
2025-06-05	28.550	29.100	28.550	28.650	28.650	28,000
2025-06-04	29.000	29.000	28.050	28.600	28.600	45,000
2025-06-03	29.250	29.250	28.400	28.400	28.400	31,071
2025-06-02	29.350	29.350	28.550	28.600	28.600	41,250
2025-05-29	29.600	29.650	29.000	29.450	29.450	36,170
2025-05-28	30.200	30.200	29.550	29.550	29.550	24,000
2025-05-27	29.450	30.100	29.450	29.600	29.600	38,025
2025-05-26	30.150	30.150	29.200	29.700	29.700	62,119
2025-05-23	30.150	30.450	30.150	30.150	30.150	37,015
2025-05-22	30.900	31.000	30.000	30.300	30.300	65,025
2025-05-21	30.750	31.150	30.400	30.600	30.600	79,000
2025-05-20	30.850	30.900	30.450	30.750	30.750	47,000
2025-05-19	31.400	31.400	30.800	30.850	30.850	127,035
2025-05-16	31.850	32.800	31.650	31.650	31.650	171,024
2025-05-15	31.900	31.900	31.350	31.500	31.500	30,000
2025-05-14	31.500	31.950	31.450	31.500	31.500	50,198
2025-05-13	32.250	32.250	31.450	31.450	31.450	33,165
2025-05-12	32.100	32.100	31.100	31.750	31.750	60,000
2025-05-09	32.100	32.100	31.300	31.800	31.800	69,112
2025-05-08	32.300	33.500	31.900	32.150	32.150	139,000
2025-05-07	33.650	33.700	32.000	32.000	32.000	145,015

← NewerPage 6 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.