Chateau International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	57.000	57.000	55.700	55.800	55.800	201,110
2024-01-29	56.200	58.000	56.100	56.400	56.400	547,305
2024-01-26	55.100	59.000	55.100	55.400	55.400	1,076,597
2024-01-25	55.800	55.900	54.500	54.500	54.500	132,834
2024-01-24	54.300	56.300	54.300	55.500	55.500	199,385
2024-01-23	56.200	56.200	54.500	54.600	54.600	121,787
2024-01-22	56.400	56.600	55.000	55.000	55.000	197,538
2024-01-19	51.000	56.400	51.000	56.400	56.400	726,823
2024-01-18	55.800	56.800	55.200	55.200	55.200	169,951
2024-01-17	57.100	57.900	56.000	56.000	56.000	214,526
2024-01-16	58.100	58.600	56.700	57.100	57.100	256,797
2024-01-15	58.300	59.100	58.000	58.100	58.100	557,479
2024-01-12	58.600	61.200	58.600	60.900	60.900	395,443
2024-01-11	60.700	62.700	60.600	60.700	60.700	524,505
2024-01-10	60.400	61.000	59.100	59.700	59.700	298,915
2024-01-09	62.300	62.600	60.500	60.600	60.600	630,077
2024-01-08	63.000	64.600	62.300	63.100	63.100	1,361,827
2024-01-05	61.200	63.500	61.000	61.300	61.300	749,379
2024-01-04	62.700	62.900	60.500	60.800	60.800	658,119
2024-01-03	62.500	67.000	62.500	62.700	62.700	1,862,574
2024-01-02	63.400	65.500	61.600	64.000	64.000	3,087,865
2023-12-29	58.300	63.500	58.300	63.000	63.000	3,127,398
2023-12-28	59.400	59.400	57.800	57.800	57.800	177,314
2023-12-27	58.700	59.000	58.300	58.500	58.500	184,608
2023-12-26	58.100	59.100	57.600	58.500	58.500	113,198
2023-12-25	59.100	59.400	58.000	58.000	58.000	159,122
2023-12-22	58.400	58.500	57.300	58.500	58.500	160,621
2023-12-21	58.500	59.000	56.500	58.000	58.000	218,670
2023-12-20	57.200	60.700	57.200	59.200	59.200	915,817
2023-12-19	56.600	57.400	56.100	57.200	57.200	208,535
2023-12-18	57.200	58.000	56.700	57.100	57.100	189,512
2023-12-15	58.200	58.900	57.200	57.500	57.500	174,104
2023-12-14	59.000	59.300	58.000	58.000	58.000	231,053
2023-12-13	58.500	59.200	58.000	58.500	58.500	208,143
2023-12-12	60.300	60.300	57.400	57.900	57.900	257,210
2023-12-11	59.700	60.400	59.000	59.000	59.000	228,455
2023-12-08	61.000	61.000	59.300	59.500	59.500	280,122
2023-12-07	60.600	61.200	59.000	60.500	60.500	524,391
2023-12-06	57.600	60.600	57.500	59.500	59.500	809,340
2023-12-05	61.600	61.600	57.100	57.100	57.100	717,310
2023-12-04	60.800	62.200	60.400	61.000	61.000	468,899
2023-12-01	60.900	61.900	60.600	60.900	60.900	389,714
2023-11-30	61.500	63.100	60.900	60.900	60.900	658,501
2023-11-29	61.000	62.300	60.700	60.800	60.800	530,434
2023-11-28	61.200	62.500	60.900	61.700	61.700	1,062,634
2023-11-27	63.600	64.400	60.000	61.200	61.200	1,969,859
2023-11-24	66.800	68.600	63.700	64.500	64.500	3,033,826
2023-11-23	67.000	71.500	65.800	70.600	70.600	4,459,782
2023-11-22	66.000	70.000	64.300	66.700	66.700	4,282,074
2023-11-21	66.700	66.700	63.900	63.900	63.900	2,336,319
2023-11-20	60.200	66.500	59.800	66.000	66.000	5,833,986
2023-11-17	60.600	64.600	60.500	64.600	64.600	2,749,052
2023-11-16	55.600	58.800	55.200	58.800	58.800	2,795,188
2023-11-15	54.700	55.100	53.500	53.500	53.500	455,772
2023-11-14	54.800	55.400	54.300	54.300	54.300	579,966
2023-11-13	56.100	57.300	54.500	55.300	55.300	1,417,910
2023-11-10	54.000	59.500	54.000	56.000	56.000	4,219,448
2023-11-09	55.700	57.500	54.500	56.400	56.400	2,121,355
2023-11-08	56.000	59.300	53.900	55.800	55.800	6,244,514
2023-11-07	49.500	54.100	49.300	54.100	54.100	3,309,066

← NewerPage 12 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.