Chateau International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	39.600	39.600	39.250	39.300	39.300	29,564
2024-11-01	40.100	40.100	38.600	39.900	39.900	79,231
2024-10-30	39.450	39.600	38.500	39.000	39.000	145,821
2024-10-29	40.400	40.400	39.250	39.450	39.450	44,279
2024-10-28	41.200	41.200	40.100	40.400	40.400	89,319
2024-10-25	40.300	40.500	39.700	39.850	39.850	66,168
2024-10-24	41.100	41.100	40.050	40.100	40.100	64,721
2024-10-23	41.000	41.300	40.500	40.600	40.600	86,362
2024-10-22	41.250	41.250	40.500	40.600	40.600	37,072
2024-10-21	41.650	41.650	40.550	40.650	40.650	55,173
2024-10-18	41.400	42.400	40.800	40.900	40.900	99,039
2024-10-17	40.300	42.500	40.300	41.850	41.850	122,237
2024-10-16	40.300	41.050	39.900	40.850	40.850	80,109
2024-10-15	40.800	40.800	40.050	40.250	40.250	39,130
2024-10-14	40.000	40.250	39.750	39.900	39.900	67,743
2024-10-11	40.550	40.700	40.000	40.000	40.000	77,116
2024-10-09	40.200	40.200	39.700	39.700	39.700	43,581
2024-10-08	40.600	40.600	39.800	40.100	40.100	35,895
2024-10-07	40.900	40.900	40.050	40.250	40.250	78,570
2024-10-04	41.300	41.500	39.800	40.200	40.200	197,609
2024-10-01	42.550	43.200	42.300	43.050	43.050	79,047
2024-09-30	43.300	43.300	42.500	42.500	42.500	71,088
2024-09-27	44.800	44.900	43.300	43.350	43.350	146,895
2024-09-26	42.900	46.000	42.650	44.800	44.800	157,497
2024-09-25	42.250	43.100	42.250	42.600	42.600	154,222
2024-09-24	41.800	42.600	41.650	42.250	42.250	76,737
2024-09-23	40.850	41.900	40.250	41.800	41.800	135,094
2024-09-20	41.000	41.300	40.300	40.850	40.850	51,489
2024-09-19	40.550	41.600	40.100	40.850	40.850	74,927
2024-09-18	40.850	40.850	39.850	40.200	40.200	32,925
2024-09-16	40.900	40.900	40.200	40.200	40.200	17,488
2024-09-13	41.900	42.450	40.450	40.750	40.750	82,310
2024-09-12	38.600	41.000	38.600	41.000	41.000	158,931
2024-09-11	37.700	38.850	37.700	38.300	38.300	39,961
2024-09-10	38.800	38.800	37.500	38.450	38.450	61,859
2024-09-09	37.450	39.250	37.450	37.950	37.950	120,945
2024-09-06	39.050	39.800	38.800	39.200	39.200	39,235
2024-09-05	40.450	40.450	39.400	39.400	39.400	86,239
2024-09-04	40.100	40.600	39.450	39.500	39.500	270,303
2024-09-03	42.100	42.100	41.600	41.850	41.850	38,284
2024-09-02	42.500	42.650	41.900	42.100	42.100	54,133
2024-08-30	41.550	42.450	41.550	42.250	42.250	62,699
2024-08-29	42.150	42.150	41.450	41.550	41.550	23,716
2024-08-28	41.550	41.700	41.350	41.550	41.550	50,394
2024-08-27	42.000	42.000	41.050	41.500	41.500	67,100
2024-08-26	41.550	42.300	41.450	41.900	41.900	165,570
2024-08-23	41.250	44.400	40.550	41.450	41.450	392,714
2024-08-22	41.250	41.500	40.900	41.400	41.400	41,873
2024-08-21	40.850	41.500	40.750	41.250	41.250	86,705
2024-08-20	41.950	41.950	40.900	40.900	40.900	115,076
2024-08-19	42.000	42.500	41.800	42.000	42.000	56,114
2024-08-16	42.950	42.950	41.900	42.550	42.550	65,397
2024-08-15	42.300	42.300	41.600	42.000	42.000	73,368
2024-08-14	42.150	42.300	41.200	41.650	41.650	83,888
2024-08-13	42.000	42.150	41.350	41.750	41.750	50,958
2024-08-12	41.800	42.650	41.800	42.200	42.200	42,669
2024-08-09	41.400	42.200	40.400	41.650	41.650	124,545
2024-08-08	41.450	41.450	39.900	40.900	40.900	105,888
2024-08-07	39.500	42.550	39.500	42.300	42.300	151,260
2024-08-06	39.700	41.350	37.350	39.150	39.150	401,633

← NewerPage 9 of 21 · 1,217 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.