Chateau International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	33.250	34.000	32.900	33.950	33.950	117,484
2025-02-04	34.000	34.450	32.800	32.800	32.800	220,934
2025-02-03	35.500	36.400	34.050	34.400	34.400	353,013
2025-01-22	35.450	35.950	35.400	35.700	35.700	325,669
2025-01-21	35.300	35.700	35.000	35.300	35.300	510,011
2025-01-20	36.050	37.200	34.750	36.200	36.200	3,124,308
2025-01-17	32.150	33.900	32.150	33.900	33.900	1,397,660
2025-01-16	31.200	31.350	30.800	30.850	30.850	101,522
2025-01-15	31.250	31.250	30.850	30.900	30.900	56,500
2025-01-14	30.800	31.000	30.400	30.900	30.900	90,395
2025-01-13	30.700	30.750	29.850	30.400	30.400	206,318
2025-01-10	30.900	31.300	30.600	30.900	30.900	214,464
2025-01-09	32.500	32.500	31.500	31.650	31.650	244,860
2025-01-08	33.150	33.200	32.800	32.850	32.850	137,916
2025-01-07	33.800	33.850	33.100	33.300	33.300	207,495
2025-01-06	33.950	34.000	33.500	33.800	33.800	193,465
2025-01-03	34.500	34.750	33.150	33.850	33.850	428,597
2025-01-02	34.600	36.300	34.100	34.150	34.150	1,596,785
2024-12-31	34.300	34.300	33.500	33.900	33.900	204,033
2024-12-30	33.900	34.550	33.750	34.300	34.300	253,573
2024-12-27	33.600	34.150	33.500	34.000	34.000	187,785
2024-12-26	34.000	34.000	33.400	33.900	33.900	206,346
2024-12-25	33.900	34.050	33.400	33.800	33.800	181,103
2024-12-24	34.100	34.200	33.500	33.650	33.650	254,760
2024-12-23	34.300	35.000	33.750	34.100	34.100	459,831
2024-12-20	33.200	34.400	33.000	34.150	34.150	592,009
2024-12-19	33.500	34.650	33.200	33.400	33.400	782,073
2024-12-18	34.900	36.350	33.500	33.750	33.750	3,871,895
2024-12-17	32.250	34.200	32.100	33.050	33.050	283,185
2024-12-16	32.300	32.750	32.000	32.400	32.400	151,515
2024-12-13	32.650	32.950	32.000	32.600	32.600	163,917
2024-12-12	33.350	33.350	32.900	32.900	32.900	78,514
2024-12-11	33.250	33.600	33.000	33.300	33.300	116,944
2024-12-10	33.150	33.400	32.700	33.250	33.250	136,760
2024-12-09	33.800	33.800	32.750	33.200	33.200	130,997
2024-12-06	33.550	33.850	33.550	33.600	33.600	138,564
2024-12-05	33.550	33.550	32.900	33.550	33.550	107,736
2024-12-04	32.900	33.600	32.800	33.550	33.550	216,076
2024-12-03	32.300	32.800	31.800	32.800	32.800	347,574
2024-12-02	32.000	32.600	32.000	32.250	32.250	132,354
2024-11-29	31.850	32.500	30.500	32.500	32.500	424,341
2024-11-28	32.650	32.950	32.200	32.200	32.200	390,039
2024-11-27	33.600	33.650	32.750	33.000	33.000	570,385
2024-11-26	33.300	34.200	32.550	33.700	33.700	972,093
2024-11-25	36.000	36.000	34.200	34.250	34.250	2,956,689
2024-11-22	38.200	39.350	38.000	38.000	38.000	191,424
2024-11-21	39.400	39.600	38.400	38.550	38.550	139,577
2024-11-20	38.600	39.150	38.500	38.500	38.500	86,607
2024-11-19	38.200	39.050	37.950	38.700	38.700	102,857
2024-11-18	38.950	39.200	37.700	38.400	38.400	212,068
2024-11-15	38.900	39.100	38.350	38.950	38.950	178,919
2024-11-14	38.900	39.050	37.450	38.900	38.900	182,565
2024-11-13	38.900	39.000	38.100	38.900	38.900	139,272
2024-11-12	38.900	38.900	38.100	38.900	38.900	118,644
2024-11-11	38.550	39.200	38.500	39.000	39.000	53,866
2024-11-08	39.000	39.600	38.700	39.000	39.000	95,034
2024-11-07	39.000	39.800	38.950	39.250	39.250	72,658
2024-11-06	39.500	39.500	38.250	38.950	38.950	79,774
2024-11-05	39.800	39.800	38.850	39.050	39.050	28,364
2024-11-04	39.600	39.600	39.250	39.300	39.300	29,564

← NewerPage 8 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.