Chateau International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	35.192	36.040	34.874	34.874	32.709	211,262
2022-08-09	35.828	37.736	35.828	35.828	33.604	945,894
2022-08-08	34.344	34.450	33.708	34.344	32.212	46,155
2022-08-05	34.238	34.980	34.132	34.450	32.312	52,271
2022-08-04	33.019	33.708	33.019	33.655	31.566	39,877
2022-08-03	34.450	34.450	33.072	33.178	31.119	102,178
2022-08-02	35.033	35.033	34.079	34.132	32.013	99,517
2022-08-01	35.192	35.245	34.980	35.033	32.858	42,010
2022-07-29	35.616	35.987	35.086	35.192	33.008	95,225
2022-07-28	36.888	36.888	35.563	35.563	33.356	74,367
2022-07-27	37.206	37.577	36.411	36.464	34.201	135,238
2022-07-26	35.828	39.167	35.828	36.782	34.499	669,261
2022-07-25	36.093	36.093	35.192	35.616	33.405	97,323
2022-07-22	36.358	36.888	35.510	36.040	33.803	153,123
2022-07-21	38.054	38.054	36.040	36.199	33.952	329,873
2022-07-20	38.849	40.015	37.365	38.001	35.642	502,084
2022-07-19	40.174	41.234	38.690	38.743	36.338	2,118,920
2022-07-18	35.510	38.107	35.510	38.107	35.742	506,418
2022-07-15	35.086	35.086	34.238	34.662	32.510	24,000
2022-07-14	34.821	35.510	34.715	35.086	32.908	39,000
2022-07-13	34.344	35.192	34.344	34.821	32.660	12,105
2022-07-12	34.132	34.344	33.973	34.344	32.212	15,000
2022-07-11	34.980	34.980	34.185	34.450	32.312	18,556
2022-07-08	35.298	35.351	34.238	34.927	32.759	54,000
2022-07-07	34.980	35.616	34.556	35.139	32.958	34,123
2022-07-06	34.662	34.662	34.026	34.238	32.113	41,000
2022-07-05	35.245	35.245	34.556	34.556	32.411	29,109
2022-07-04	34.397	34.980	33.920	34.556	32.411	70,185
2022-07-01	35.245	35.245	33.072	33.443	31.367	96,640
2022-06-30	37.418	37.418	35.139	35.192	33.008	110,097
2022-06-29	36.888	37.948	36.676	37.100	34.797	138,559
2022-06-28	37.418	38.266	36.517	36.888	34.598	117,027
2022-06-27	36.040	37.259	36.040	37.100	34.797	177,455
2022-06-24	35.245	36.676	35.086	35.510	33.306	105,000
2022-06-23	34.662	35.457	34.185	34.980	32.809	80,300
2022-06-22	34.609	34.874	33.708	33.973	31.677	39,237
2022-06-21	34.344	34.980	33.390	34.503	32.171	56,786
2022-06-20	34.079	34.344	33.231	33.231	30.985	60,000
2022-06-17	33.920	34.768	33.920	34.397	32.072	49,161
2022-06-16	35.563	35.563	34.132	34.132	31.825	52,247
2022-06-15	35.616	35.934	34.715	34.874	32.517	142,404
2022-06-14	35.510	35.828	34.556	35.192	32.813	108,667
2022-06-13	35.139	37.948	35.139	35.510	33.110	351,481
2022-06-10	34.662	36.305	34.662	35.828	33.406	83,050
2022-06-09	37.100	37.577	35.828	35.828	33.406	374,428
2022-06-08	34.556	36.888	34.556	36.729	34.246	373,246
2022-06-07	37.100	37.100	33.920	34.450	32.121	257,525
2022-06-06	35.934	39.220	35.934	36.146	33.703	896,285
2022-06-02	34.238	36.888	34.185	35.934	33.505	771,785
2022-06-01	33.761	34.344	33.443	33.920	31.627	51,182
2022-05-31	34.662	34.662	33.337	33.337	31.084	67,000
2022-05-30	33.761	34.927	33.496	33.920	31.627	146,335
2022-05-27	32.966	33.920	32.489	33.125	30.886	82,258
2022-05-26	32.118	33.019	32.012	32.489	30.293	56,065
2022-05-25	32.224	32.224	31.800	31.959	29.799	10,028
2022-05-24	32.171	32.224	31.800	31.800	29.651	9,000
2022-05-23	32.012	32.224	31.959	31.959	29.799	8,010
2022-05-20	32.065	32.065	31.429	31.853	29.700	5,100
2022-05-19	31.482	31.694	30.634	31.588	29.453	24,000
2022-05-18	31.376	32.012	31.270	31.588	29.453	58,000

← NewerPage 18 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.