Chateau International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	35.563	35.616	35.033	35.086	32.908	87,083
2023-02-08	35.139	35.298	35.033	35.192	33.008	25,000
2023-02-07	36.146	36.146	35.086	35.139	32.958	82,229
2023-02-06	35.245	36.040	34.980	35.563	33.356	126,267
2023-02-03	34.821	35.192	34.715	34.980	32.809	49,079
2023-02-02	35.404	35.404	34.715	34.715	32.560	47,012
2023-02-01	34.980	35.563	34.980	34.980	32.809	87,001
2023-01-31	34.662	35.192	34.556	34.927	32.759	23,512
2023-01-30	34.980	34.980	34.344	34.503	32.361	23,154
2023-01-17	34.450	34.768	34.450	34.609	32.461	22,150
2023-01-16	34.556	34.556	34.291	34.503	32.361	20,322
2023-01-13	34.450	34.768	34.450	34.556	32.411	19,034
2023-01-12	34.450	34.662	34.344	34.450	32.312	38,664
2023-01-11	34.556	34.662	34.450	34.450	32.312	23,000
2023-01-10	34.450	34.450	34.132	34.344	32.212	15,045
2023-01-09	34.291	34.291	33.973	34.079	31.964	58,308
2023-01-06	34.185	34.397	33.920	34.026	31.914	60,015
2023-01-05	34.397	34.980	34.132	34.185	32.063	87,294
2023-01-04	34.980	35.351	34.185	34.344	32.212	95,435
2023-01-03	35.245	35.245	34.450	34.768	32.610	107,253
2022-12-30	36.358	36.358	35.351	35.404	33.206	102,109
2022-12-29	36.570	36.570	35.245	35.722	33.505	121,072
2022-12-28	36.305	38.531	36.040	36.199	33.952	436,065
2022-12-27	35.828	38.160	35.722	35.775	33.554	138,116
2022-12-26	36.040	36.040	35.510	35.775	33.554	25,040
2022-12-23	35.722	35.934	35.510	35.934	33.704	10,033
2022-12-22	36.252	36.252	35.722	35.775	33.554	8,116
2022-12-21	35.245	35.934	34.768	35.722	33.505	54,419
2022-12-20	36.358	36.358	34.662	34.821	32.660	53,381
2022-12-19	36.835	36.835	35.775	35.775	33.554	55,520
2022-12-16	36.782	37.259	35.722	35.881	33.654	141,377
2022-12-15	36.623	39.750	36.623	37.206	34.897	412,703
2022-12-14	36.782	36.782	36.040	36.358	34.101	79,063
2022-12-13	36.464	37.047	36.252	36.252	34.002	47,294
2022-12-12	36.570	37.153	36.305	36.305	34.051	63,036
2022-12-09	38.001	38.001	36.941	36.941	34.648	99,121
2022-12-08	36.888	37.948	36.517	37.312	34.996	127,143
2022-12-07	36.994	37.630	36.464	37.100	34.797	146,031
2022-12-06	37.100	37.577	36.358	36.888	34.598	205,731
2022-12-05	36.676	36.941	35.828	36.570	34.300	158,509
2022-12-02	36.941	36.941	36.146	36.464	34.201	113,335
2022-12-01	38.531	38.531	36.093	36.305	34.051	252,598
2022-11-30	36.517	37.577	35.722	36.888	34.598	265,086
2022-11-29	36.570	37.259	35.298	35.722	33.505	145,186
2022-11-28	34.768	35.828	34.715	35.722	33.505	137,100
2022-11-25	34.768	35.404	34.768	34.874	32.709	59,141
2022-11-24	34.450	34.821	34.450	34.768	32.610	73,014
2022-11-23	34.768	34.874	34.503	34.662	32.510	59,006
2022-11-22	34.821	34.927	34.662	34.768	32.610	52,006
2022-11-21	34.874	35.457	34.609	34.821	32.660	76,016
2022-11-18	34.980	37.100	34.980	35.086	32.908	269,123
2022-11-17	34.980	34.980	34.344	34.768	32.610	40,065
2022-11-16	35.616	35.616	34.397	34.397	32.262	68,300
2022-11-15	35.139	35.987	34.874	34.874	32.709	77,249
2022-11-14	35.510	35.510	34.291	35.139	32.958	102,096
2022-11-11	35.616	35.987	35.033	35.192	33.008	80,140
2022-11-10	33.920	36.040	33.231	35.510	33.306	274,428
2022-11-09	33.708	34.344	33.549	33.920	31.815	56,601
2022-11-08	33.920	33.920	33.231	33.708	31.616	94,793
2022-11-07	33.390	33.602	33.284	33.496	31.417	35,000

← NewerPage 16 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.