Chateau International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	52.364	53.212	51.410	52.947	49.660	214,331
2023-05-11	52.099	53.000	51.410	51.410	48.219	185,280
2023-05-10	51.516	52.046	51.357	52.046	48.815	94,354
2023-05-09	51.675	52.205	51.410	51.516	48.318	102,271
2023-05-08	53.000	53.318	52.099	52.099	48.865	104,560
2023-05-05	52.682	54.272	52.152	52.364	49.114	327,590
2023-05-04	52.258	53.848	51.728	53.424	50.108	355,173
2023-05-03	52.682	52.947	52.046	52.258	49.014	98,739
2023-05-02	53.742	54.696	52.682	52.682	49.412	414,686
2023-04-28	52.682	54.590	52.682	53.954	50.605	417,591
2023-04-27	51.993	52.788	51.092	52.258	49.014	194,617
2023-04-26	51.410	52.470	50.774	52.470	49.213	349,692
2023-04-25	53.742	54.590	51.516	51.940	48.716	474,524
2023-04-24	53.636	55.014	53.000	53.000	49.710	434,385
2023-04-21	55.014	55.332	52.947	53.318	50.008	729,097
2023-04-20	58.512	59.784	54.908	55.332	51.897	1,456,631
2023-04-19	56.180	61.586	56.180	58.088	54.482	5,864,546
2023-04-18	55.968	56.604	55.120	56.180	52.693	791,182
2023-04-17	55.226	56.922	55.014	56.392	52.892	2,597,226
2023-04-14	51.516	56.392	51.516	56.392	52.892	3,174,310
2023-04-13	50.668	52.841	49.926	51.357	48.169	616,780
2023-04-12	50.615	51.410	50.562	50.562	47.424	168,380
2023-04-11	51.145	52.311	50.880	50.933	47.771	207,503
2023-04-10	51.940	52.152	50.986	51.463	48.269	220,795
2023-04-07	53.530	54.060	52.258	52.470	49.213	308,455
2023-04-06	53.742	53.742	52.258	52.576	49.313	477,528
2023-03-31	54.272	54.908	53.318	54.272	50.903	375,730
2023-03-30	54.908	55.544	53.636	53.636	50.307	609,928
2023-03-29	53.530	57.558	53.530	54.590	51.201	2,023,604
2023-03-28	54.696	56.180	52.841	52.841	49.561	1,007,711
2023-03-27	54.908	55.544	53.742	53.742	50.406	553,755
2023-03-24	55.120	56.180	54.166	55.650	52.196	509,545
2023-03-23	55.968	56.180	54.272	54.378	51.003	476,597
2023-03-22	56.816	57.664	55.968	55.968	52.494	682,579
2023-03-21	57.346	58.830	55.226	57.134	53.588	2,392,648
2023-03-20	53.212	57.240	53.212	57.240	53.687	3,513,200
2023-03-17	50.562	53.848	50.138	52.735	49.462	1,459,545
2023-03-16	50.403	50.827	48.283	49.767	46.678	614,385
2023-03-15	51.410	52.788	50.933	50.933	47.771	761,201
2023-03-14	49.714	54.696	49.714	51.145	47.970	1,543,025
2023-03-13	53.318	53.318	50.244	50.244	47.125	949,902
2023-03-10	57.134	59.890	53.000	53.318	50.008	2,798,299
2023-03-09	56.286	57.558	55.226	56.498	52.991	1,296,877
2023-03-08	55.332	57.346	53.742	55.120	51.699	1,490,262
2023-03-07	53.636	58.724	53.636	55.650	52.196	3,730,313
2023-03-06	52.470	54.590	51.569	53.424	50.108	980,107
2023-03-03	54.590	55.438	52.841	53.318	50.008	5,656,978
2023-03-02	48.495	52.629	48.230	52.629	49.362	3,052,737
2023-03-01	50.350	50.880	47.700	47.859	44.888	1,804,371
2023-02-24	47.594	51.781	47.382	50.244	47.125	5,734,578
2023-02-23	47.117	47.117	46.428	47.117	44.192	1,101,015
2023-02-22	39.326	42.877	39.273	42.877	40.216	2,116,470
2023-02-21	40.227	40.227	38.690	39.008	36.587	358,000
2023-02-20	39.379	42.400	39.379	40.492	37.979	1,759,118
2023-02-17	37.418	40.492	35.828	38.743	36.338	1,164,199
2023-02-16	37.842	37.948	36.941	37.471	35.145	212,451
2023-02-15	36.093	38.107	36.093	37.206	34.897	468,199
2023-02-14	35.775	36.040	35.510	36.040	33.803	107,000
2023-02-13	35.192	36.199	35.139	35.298	33.107	82,590
2023-02-10	35.245	35.404	34.980	34.980	32.809	55,158

← NewerPage 15 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.