Chateau International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	42.300	42.600	41.450	41.450	41.450	420,139
2024-08-02	47.750	47.750	46.050	46.050	46.050	100,194
2024-08-01	46.700	48.550	46.700	47.750	47.750	82,679
2024-07-31	47.200	47.200	46.300	46.700	46.700	59,805
2024-07-30	47.000	47.400	46.100	46.800	46.800	166,495
2024-07-29	46.900	47.550	46.550	46.950	46.950	153,763
2024-07-26	47.300	48.050	46.300	46.850	46.850	166,495
2024-07-23	48.500	49.250	48.400	48.550	48.550	157,096
2024-07-22	50.000	50.000	47.150	48.050	48.050	244,937
2024-07-19	51.200	51.200	49.800	49.900	49.900	210,701
2024-07-18	52.400	52.400	51.200	51.200	51.200	127,097
2024-07-17	52.600	53.800	52.400	52.400	52.400	199,677
2024-07-16	53.500	53.700	52.000	52.200	52.200	426,889
2024-07-15	55.700	55.800	54.600	55.000	55.000	130,996
2024-07-12	54.500	55.400	54.500	55.300	55.300	118,265
2024-07-11	56.000	56.200	55.000	55.100	55.100	184,335
2024-07-10	55.300	56.500	54.900	55.900	55.900	222,912
2024-07-09	56.300	57.000	54.900	54.900	54.900	263,233
2024-07-08	56.000	56.000	55.000	55.500	55.500	295,371
2024-07-05	56.800	56.800	55.600	55.900	55.900	123,090
2024-07-04	56.400	56.500	55.600	55.700	55.700	261,279
2024-07-03	56.500	56.900	56.100	56.200	56.200	116,138
2024-07-02	58.200	58.200	56.500	56.500	56.500	138,707
2024-07-01	56.000	57.200	56.000	57.200	57.200	174,260
2024-06-28	55.500	56.200	55.300	55.700	55.700	197,637
2024-06-27	56.500	56.500	55.700	55.700	55.700	184,632
2024-06-26	57.400	57.600	56.600	56.600	56.600	177,215
2024-06-25	57.300	57.300	56.500	57.000	57.000	189,561
2024-06-24	58.300	59.000	57.000	57.400	57.400	243,846
2024-06-21	58.900	59.800	58.200	58.300	58.300	248,934
2024-06-20	58.300	58.800	58.200	58.500	58.500	117,931
2024-06-19	58.800	59.000	58.300	58.400	58.400	170,830
2024-06-18	59.200	59.900	58.600	58.800	58.800	129,643
2024-06-17	58.900	60.200	58.900	59.200	59.200	185,665
2024-06-14	58.500	59.300	58.500	59.300	59.300	238,856
2024-06-13	58.300	59.000	57.900	58.200	58.200	126,386
2024-06-12	57.600	58.300	57.100	58.000	58.000	189,028
2024-06-11	59.500	59.500	58.100	58.100	58.100	256,349
2024-06-07	58.800	60.400	58.800	59.500	59.500	345,316
2024-06-06	59.000	59.600	58.700	58.800	58.800	267,768
2024-06-05	59.600	59.700	58.500	58.900	58.900	213,700
2024-06-04	59.500	59.800	58.700	59.200	59.200	328,600
2024-06-03	60.000	60.400	58.400	58.800	58.800	509,516
2024-05-31	62.800	62.800	58.100	59.200	59.200	2,261,002
2024-05-30	66.000	66.500	62.500	62.500	62.500	2,378,765
2024-05-29	68.500	69.400	67.000	69.400	69.400	6,048,209
2024-05-28	58.600	63.100	58.600	63.100	63.100	2,200,456
2024-05-27	57.400	57.600	56.600	57.400	57.400	153,640
2024-05-24	55.100	57.700	54.700	57.400	57.400	253,779
2024-05-23	58.000	58.400	56.000	56.400	56.400	417,459
2024-05-22	58.500	59.500	58.000	58.100	58.100	295,080
2024-05-21	60.000	60.500	58.000	58.600	58.600	761,032
2024-05-20	63.200	66.000	61.200	61.400	61.400	1,251,447
2024-05-17	63.000	63.300	61.600	62.400	62.400	306,263
2024-05-16	62.000	64.900	61.200	63.000	63.000	1,359,292
2024-05-15	61.100	61.100	60.300	60.500	60.500	126,383
2024-05-14	60.500	61.800	60.100	60.200	60.200	269,015
2024-05-13	61.500	61.500	59.500	60.000	60.000	377,231
2024-05-10	61.300	61.700	60.200	61.700	61.700	220,909
2024-05-09	61.400	62.000	60.600	60.600	60.600	244,894

← NewerPage 10 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.