Chateau International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	46.200	49.250	45.800	49.250	49.250	1,015,716
2023-11-03	45.400	46.000	44.800	44.800	44.800	134,895
2023-11-02	45.850	46.200	44.400	45.250	45.250	392,959
2023-11-01	43.700	46.900	43.700	46.200	46.200	700,739
2023-10-31	43.300	43.600	42.700	43.000	43.000	88,827
2023-10-30	43.700	43.700	42.500	43.300	43.300	37,136
2023-10-27	43.750	44.100	43.100	43.100	43.100	56,077
2023-10-26	43.000	44.050	43.000	43.100	43.100	102,048
2023-10-25	43.400	44.000	43.400	43.850	43.850	68,626
2023-10-24	42.250	43.950	41.500	43.350	43.350	161,105
2023-10-23	40.900	43.700	40.800	42.000	42.000	226,074
2023-10-20	42.200	42.200	41.300	41.300	41.300	117,643
2023-10-19	42.150	43.050	42.150	42.500	42.500	105,626
2023-10-18	43.600	43.800	42.850	42.850	42.850	107,593
2023-10-17	44.600	44.900	43.650	43.650	43.650	117,297
2023-10-16	45.700	45.700	44.300	45.150	45.150	153,787
2023-10-13	46.900	48.700	45.300	45.300	45.300	429,089
2023-10-12	45.600	47.200	45.600	46.350	46.350	62,387
2023-10-11	47.700	47.750	46.100	46.300	46.300	115,952
2023-10-06	47.600	48.100	47.550	47.700	47.700	34,946
2023-10-05	48.150	49.000	47.700	48.000	48.000	154,489
2023-10-04	47.450	47.450	45.750	47.100	47.100	141,277
2023-10-03	49.150	49.200	47.500	47.500	47.500	217,968
2023-10-02	50.200	50.200	49.150	49.350	49.350	84,420
2023-09-28	49.300	50.600	49.000	50.500	50.500	175,770
2023-09-27	48.700	49.500	48.700	48.900	48.900	108,134
2023-09-26	50.000	50.000	48.500	48.500	48.500	119,788
2023-09-25	49.900	50.400	49.450	50.000	50.000	99,445
2023-09-22	48.450	49.950	48.450	49.050	49.050	96,456
2023-09-21	49.250	49.350	48.500	48.900	48.900	134,711
2023-09-20	49.700	50.400	48.600	49.550	49.550	119,422
2023-09-19	51.200	51.200	49.850	49.850	49.850	132,747
2023-09-18	51.400	51.600	50.900	51.600	51.600	52,637
2023-09-15	53.500	53.500	51.000	51.400	51.400	234,156
2023-09-14	53.100	53.400	52.600	52.600	52.600	114,880
2023-09-13	51.300	53.400	51.200	53.000	53.000	363,878
2023-09-12	51.500	53.100	51.300	51.300	51.300	148,122
2023-09-11	51.900	52.200	50.700	51.800	51.800	248,723
2023-09-08	52.400	52.700	52.100	52.400	52.400	45,338
2023-09-07	53.100	53.100	52.000	52.400	52.400	153,632
2023-09-06	54.500	54.500	52.500	52.700	52.700	214,414
2023-09-05	54.400	55.200	54.200	54.200	54.200	129,297
2023-09-04	55.200	55.200	54.000	54.300	54.300	106,273
2023-09-01	55.400	56.800	55.100	55.300	55.300	140,245
2023-08-31	55.900	56.000	54.700	55.600	55.600	173,958
2023-08-30	56.600	56.800	55.900	56.400	56.400	129,574
2023-08-29	54.600	56.600	54.500	56.600	56.600	332,127
2023-08-28	59.300	59.300	53.300	55.200	55.200	1,001,292
2023-08-25	60.000	61.900	58.200	59.100	59.100	2,711,329
2023-08-24	57.100	57.800	56.100	56.800	56.800	262,876
2023-08-23	55.800	57.800	55.800	57.000	57.000	324,378
2023-08-22	57.200	57.200	55.600	56.000	56.000	271,892
2023-08-21	56.200	57.400	55.600	57.000	57.000	356,206
2023-08-18	57.000	57.200	55.000	55.500	55.500	331,955
2023-08-17	56.800	58.100	55.700	57.000	57.000	362,939
2023-08-16	58.100	58.100	56.000	57.100	57.100	280,045
2023-08-15	58.000	59.300	57.600	58.500	58.500	316,617
2023-08-14	60.700	60.900	57.400	58.300	58.300	487,309
2023-08-11	61.000	62.300	59.400	60.500	60.500	575,807
2023-08-10	63.500	63.500	60.500	60.700	60.700	402,854

← NewerPage 13 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.