Chateau International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	34.344	34.344	32.966	33.284	31.218	17,001
2022-11-03	33.655	33.655	32.701	33.496	31.417	7,004
2022-11-02	34.450	34.450	32.860	32.860	30.820	36,000
2022-11-01	33.231	33.337	32.648	33.178	31.119	41,000
2022-10-31	32.701	32.701	32.330	32.436	30.423	110,064
2022-10-28	32.277	32.542	32.171	32.330	30.323	115,000
2022-10-27	32.012	32.330	31.959	32.330	30.323	220,032
2022-10-26	32.383	32.383	31.694	32.012	30.025	225,012
2022-10-25	32.118	32.171	31.376	31.800	29.826	34,126
2022-10-24	32.224	32.807	31.906	32.277	30.274	23,001
2022-10-21	32.012	33.549	31.906	31.906	29.926	70,202
2022-10-20	32.436	32.436	30.846	31.694	29.727	148,000
2022-10-19	33.443	33.443	32.542	32.807	30.771	40,109
2022-10-18	33.390	33.390	32.489	32.860	30.820	79,229
2022-10-17	34.556	34.556	32.648	32.860	30.820	77,518
2022-10-14	33.178	35.404	33.178	34.132	32.013	100,002
2022-10-13	35.934	36.729	33.390	33.814	31.715	385,906
2022-10-12	35.510	36.358	35.351	35.351	33.157	204,000
2022-10-11	37.100	37.100	34.927	35.086	32.908	419,227
2022-10-07	36.888	38.584	36.570	37.153	34.847	935,725
2022-10-06	35.457	37.630	35.298	36.782	34.499	496,936
2022-10-05	36.040	36.093	34.980	35.139	32.958	121,116
2022-10-04	36.517	36.994	35.245	35.881	33.654	224,252
2022-10-03	34.132	37.524	34.132	35.669	33.455	589,728
2022-09-30	34.450	37.312	33.867	34.768	32.610	1,119,112
2022-09-29	32.754	34.503	32.754	33.920	31.815	70,714
2022-09-28	33.708	33.708	32.436	32.754	30.721	64,611
2022-09-27	33.867	33.867	33.019	33.549	31.467	60,350
2022-09-26	35.775	35.775	33.549	33.602	31.516	170,038
2022-09-23	36.464	36.464	34.980	35.298	33.107	271,682
2022-09-22	34.927	37.312	34.927	35.298	33.107	436,311
2022-09-21	34.980	34.980	34.450	34.556	32.411	24,071
2022-09-20	34.609	35.086	34.556	34.980	32.809	85,400
2022-09-19	35.616	35.616	34.132	34.503	32.361	38,000
2022-09-16	34.132	35.033	34.132	34.609	32.461	27,410
2022-09-15	34.821	35.139	34.556	34.556	32.411	80,430
2022-09-14	34.980	35.192	34.450	35.139	32.958	79,000
2022-09-13	35.033	35.192	34.397	35.139	32.958	55,887
2022-09-12	35.351	35.404	34.927	35.033	32.858	46,078
2022-09-08	35.086	35.351	34.874	34.980	32.809	51,240
2022-09-07	35.563	35.775	34.662	35.351	33.157	58,030
2022-09-06	36.570	36.888	35.510	35.563	33.356	84,707
2022-09-05	36.411	36.411	35.775	35.775	33.554	50,220
2022-09-02	36.093	36.093	35.510	36.040	33.803	43,335
2022-09-01	36.040	36.252	35.510	36.093	33.853	59,092
2022-08-31	35.881	36.570	35.298	36.570	34.300	60,265
2022-08-30	35.669	36.305	35.457	36.305	34.051	37,001
2022-08-29	34.927	35.987	34.821	35.669	33.455	116,000
2022-08-26	35.404	36.570	35.086	36.252	34.002	244,803
2022-08-25	34.980	34.980	34.715	34.768	32.610	35,313
2022-08-24	34.927	34.980	34.556	34.662	32.510	52,602
2022-08-23	35.298	35.298	34.344	34.556	32.411	40,197
2022-08-22	34.980	35.457	34.927	34.980	32.809	74,115
2022-08-19	35.033	35.033	34.450	34.927	32.759	52,317
2022-08-18	34.980	35.139	34.556	34.821	32.660	28,306
2022-08-17	35.404	35.457	34.450	34.927	32.759	60,100
2022-08-16	35.457	35.775	34.768	35.192	33.008	52,010
2022-08-15	35.404	35.404	34.450	34.874	32.709	66,107
2022-08-12	35.298	35.510	35.139	35.404	33.206	62,182
2022-08-11	35.245	35.616	34.980	35.086	32.908	86,500

← NewerPage 17 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.