Chateau International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	33.650	33.700	32.000	32.000	32.000	145,015
2025-05-06	30.700	33.800	30.700	33.650	33.650	801,509
2025-05-05	31.250	31.750	30.600	31.150	31.150	405,025
2025-05-02	29.700	30.750	29.250	30.650	30.650	74,002
2025-04-30	29.500	30.200	28.950	29.700	29.700	74,000
2025-04-29	29.500	30.100	29.450	29.700	29.700	34,050
2025-04-28	29.500	30.000	28.300	29.250	29.250	108,793
2025-04-25	28.350	28.800	28.300	28.600	28.600	70,241
2025-04-24	27.850	28.500	27.850	27.950	27.950	52,447
2025-04-23	27.500	27.900	27.100	27.900	27.900	132,279
2025-04-22	27.800	27.800	26.400	27.150	27.150	48,206
2025-04-21	28.300	28.300	26.000	27.500	27.500	95,027
2025-04-18	27.700	27.850	27.000	27.850	27.850	29,006
2025-04-17	28.000	28.000	27.150	27.500	27.500	28,535
2025-04-16	27.900	28.650	27.350	28.000	28.000	91,334
2025-04-15	26.600	27.350	26.300	27.350	27.350	114,277
2025-04-14	26.000	26.700	25.300	25.800	25.800	118,744
2025-04-11	24.600	25.800	23.000	25.700	25.700	131,911
2025-04-10	24.350	24.350	23.900	24.350	24.350	49,303
2025-04-09	24.100	24.450	22.150	22.150	22.150	302,348
2025-04-08	24.950	25.800	24.250	24.600	24.600	413,073
2025-04-07	26.900	26.900	26.900	26.900	26.900	45,811
2025-04-02	30.000	30.000	29.350	29.850	29.850	36,691
2025-04-01	29.050	30.200	29.050	30.050	30.050	64,148
2025-03-31	30.200	30.200	28.800	29.100	29.100	188,171
2025-03-28	30.850	30.850	30.200	30.350	30.350	141,260
2025-03-27	31.500	31.500	31.150	31.200	31.200	40,552
2025-03-26	32.000	32.000	31.400	31.700	31.700	67,273
2025-03-25	31.400	31.600	31.000	31.000	31.000	80,281
2025-03-24	32.650	32.650	31.550	31.550	31.550	79,713
2025-03-21	32.050	32.250	31.750	32.000	32.000	52,178
2025-03-20	31.250	32.300	31.100	32.050	32.050	85,653
2025-03-19	31.100	31.400	31.000	31.250	31.250	56,453
2025-03-18	31.300	31.500	31.100	31.350	31.350	74,906
2025-03-17	31.000	31.350	30.650	31.000	31.000	171,407
2025-03-14	31.300	31.400	30.800	31.100	31.100	174,153
2025-03-13	32.100	32.500	31.800	31.800	31.800	145,405
2025-03-12	32.400	32.500	32.050	32.100	32.100	104,479
2025-03-11	32.750	32.800	31.850	32.500	32.500	206,537
2025-03-10	33.450	34.450	33.200	33.300	33.300	174,547
2025-03-07	34.550	34.550	34.150	34.150	34.150	63,289
2025-03-06	34.500	34.900	34.450	34.500	34.500	85,457
2025-03-05	34.200	34.600	33.800	34.500	34.500	88,317
2025-03-04	33.400	34.200	33.200	34.050	34.050	94,122
2025-03-03	35.000	35.000	33.950	34.000	34.000	222,922
2025-02-27	34.950	35.250	34.600	34.600	34.600	89,822
2025-02-26	35.100	35.300	34.750	34.950	34.950	85,576
2025-02-25	34.900	35.100	34.500	35.100	35.100	65,984
2025-02-24	35.100	35.350	34.900	35.050	35.050	65,226
2025-02-21	35.000	35.200	34.800	35.100	35.100	232,310
2025-02-20	35.000	35.400	34.650	35.000	35.000	271,395
2025-02-19	35.450	35.600	34.800	35.200	35.200	264,790
2025-02-18	34.300	35.000	34.300	35.000	35.000	259,779
2025-02-17	34.200	34.700	33.950	34.300	34.300	269,977
2025-02-14	34.750	34.850	34.500	34.550	34.550	95,929
2025-02-13	35.000	35.200	34.500	34.750	34.750	98,504
2025-02-12	35.000	35.250	34.450	34.900	34.900	147,752
2025-02-11	34.150	35.000	34.050	34.750	34.750	179,800
2025-02-10	34.600	34.600	33.600	33.850	33.850	141,795
2025-02-07	34.200	34.200	33.700	33.950	33.950	68,241

← NewerPage 7 of 21 · 1,222 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.