Chateau International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	63.600	64.100	61.700	62.300	62.300	452,600
2023-08-08	65.500	67.000	62.800	63.400	63.400	787,668
2023-08-07	66.400	66.400	64.600	65.300	65.300	211,256
2023-08-04	64.000	66.600	64.000	66.300	66.300	357,985
2023-08-02	67.900	68.600	64.900	65.200	65.200	532,237
2023-08-01	68.300	68.800	66.700	67.500	67.500	529,216
2023-07-31	71.100	71.200	67.500	67.500	67.500	868,072
2023-07-28	71.800	73.200	68.000	70.400	70.400	2,220,390
2023-07-27	67.800	71.500	67.800	69.600	69.600	1,016,410
2023-07-26	67.200	70.900	66.100	68.700	68.700	1,237,832
2023-07-25	67.000	68.300	64.200	67.600	67.600	1,184,662
2023-07-24	71.200	71.500	66.300	66.300	66.300	952,621
2023-07-21	75.500	79.200	70.600	71.000	71.000	3,119,377
2023-07-20	68.500	75.400	68.500	74.000	74.000	2,822,934
2023-07-19	69.600	72.100	68.800	69.100	69.100	814,893
2023-07-18	74.400	74.400	69.600	70.900	70.900	779,227
2023-07-17	74.100	74.700	71.900	73.000	73.000	926,857
2023-07-14	77.000	78.100	73.700	75.400	75.400	1,072,300
2023-07-13	76.500	79.400	76.100	76.500	76.500	1,091,924
2023-07-12	84.000	84.500	76.500	78.200	78.200	427,663
2023-07-11	85.800	87.500	84.500	85.000	85.000	188,818
2023-07-10	87.700	88.500	84.500	84.500	84.500	196,853
2023-07-07	86.500	91.000	86.500	88.300	88.300	213,154
2023-07-06	92.100	92.900	89.000	89.400	89.400	215,829
2023-07-05	94.700	97.000	93.300	93.300	93.300	229,453
2023-07-04	96.400	96.400	94.600	94.700	94.700	163,224
2023-07-03	96.000	99.000	96.000	97.000	97.000	277,600
2023-06-30	94.600	96.000	93.200	95.000	95.000	176,248
2023-06-29	95.000	95.800	93.700	94.600	94.600	368,103
2023-06-28	104.83	109.71	98.580	109.71	102.90	834,162
2023-06-27	118.72	118.72	107.06	107.06	100.41	708,256
2023-06-26	129.32	130.38	118.72	118.72	111.35	4,330,357
2023-06-21	126.14	126.14	109.71	119.78	112.34	12,222,460
2023-06-20	113.42	115.01	109.71	115.01	107.87	6,775,850
2023-06-19	104.73	104.73	104.73	104.73	98.227	545,765
2023-06-16	88.510	95.294	87.450	95.294	89.379	3,538,721
2023-06-15	85.966	87.344	84.058	86.708	81.326	1,956,493
2023-06-14	84.270	87.980	83.316	85.436	80.133	4,029,224
2023-06-13	79.500	84.800	79.182	83.528	78.343	2,912,952
2023-06-12	81.090	81.196	78.334	79.712	74.764	1,595,134
2023-06-09	87.662	88.086	80.666	81.832	76.753	5,761,961
2023-06-08	81.726	88.828	81.620	85.012	79.735	11,134,367
2023-06-07	80.136	83.316	79.394	82.044	76.951	7,433,054
2023-06-06	76.850	83.528	76.426	78.228	73.372	9,565,811
2023-06-05	76.426	78.334	75.896	76.002	71.284	1,253,143
2023-06-02	74.942	77.910	74.942	75.790	71.086	2,853,415
2023-06-01	76.956	82.998	76.002	76.002	71.284	9,689,949
2023-05-31	70.384	77.274	70.384	77.274	72.477	5,669,908
2023-05-30	73.140	74.730	70.278	70.278	65.916	1,609,984
2023-05-29	70.596	73.776	69.218	72.928	68.401	2,433,362
2023-05-26	75.896	75.896	71.550	72.186	67.705	5,172,435
2023-05-25	75.684	78.440	69.006	75.048	70.390	12,759,706
2023-05-24	70.702	73.670	70.596	73.670	69.097	3,856,653
2023-05-23	60.950	66.992	59.254	66.992	62.834	5,820,048
2023-05-22	62.010	62.116	57.982	60.950	57.167	3,517,345
2023-05-19	55.756	61.162	53.848	59.784	56.073	4,769,602
2023-05-18	55.862	56.604	54.060	55.650	52.196	926,456
2023-05-17	55.120	57.240	54.166	56.074	52.593	2,180,046
2023-05-16	52.364	55.014	52.364	53.954	50.605	839,144
2023-05-15	53.000	54.378	52.046	52.046	48.815	339,827

← NewerPage 14 of 21 · 1,222 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.