Chateau International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	31.535	31.535	31.482	31.482	29.354	13,052
2022-05-16	32.065	32.065	30.740	31.058	28.959	45,026
2022-05-13	31.058	31.800	31.058	31.588	29.453	21,011
2022-05-12	32.012	32.171	31.270	31.270	29.156	35,050
2022-05-11	32.648	32.648	31.588	31.800	29.651	22,255
2022-05-10	31.588	32.171	31.376	31.800	29.651	39,464
2022-05-09	32.330	32.701	31.164	31.694	29.552	49,739
2022-05-06	31.641	32.648	31.641	32.330	30.145	34,000
2022-05-05	32.277	32.807	32.118	32.330	30.145	48,122
2022-05-04	31.906	32.330	31.906	32.224	30.046	36,512
2022-05-03	31.906	32.436	31.800	32.012	29.848	39,246
2022-04-29	31.747	33.390	31.747	31.906	29.749	58,000
2022-04-28	32.383	32.383	31.588	31.747	29.601	25,000
2022-04-27	31.482	31.959	31.058	31.959	29.799	79,000
2022-04-26	32.436	32.807	32.012	32.118	29.947	40,001
2022-04-25	32.807	32.807	31.800	32.012	29.848	63,372
2022-04-22	32.754	33.231	32.754	32.966	30.738	23,000
2022-04-21	32.648	33.443	32.648	33.125	30.886	27,512
2022-04-20	33.496	33.496	32.701	32.913	30.688	39,020
2022-04-19	32.913	33.337	32.754	32.807	30.589	27,018
2022-04-18	33.390	33.708	32.436	32.595	30.392	70,239
2022-04-15	34.026	34.768	33.390	33.390	31.133	167,438
2022-04-14	36.517	38.054	33.814	33.814	31.528	506,075
2022-04-13	34.026	37.047	33.443	35.563	33.159	407,983
2022-04-12	33.920	34.026	33.337	34.026	31.726	38,359
2022-04-11	33.125	33.867	33.019	33.178	30.935	23,100
2022-04-08	34.291	34.291	33.602	33.602	31.331	18,000
2022-04-07	34.344	34.344	33.284	33.602	31.331	43,107
2022-04-06	33.390	34.132	33.390	33.602	31.331	30,000
2022-04-01	33.178	33.920	33.178	33.390	31.133	42,002
2022-03-31	33.602	33.814	33.337	33.496	31.232	40,003
2022-03-30	34.132	34.132	33.443	33.443	31.182	53,111
2022-03-29	33.655	34.238	33.443	33.602	31.331	38,182
2022-03-28	33.708	33.814	33.178	33.178	30.935	64,146
2022-03-25	34.556	34.768	33.973	34.238	31.924	54,170
2022-03-24	34.450	34.450	33.867	34.185	31.874	31,000
2022-03-23	34.132	34.980	33.867	33.973	31.677	90,158
2022-03-22	33.920	34.291	33.602	33.920	31.627	31,002
2022-03-21	33.814	33.814	33.390	33.602	31.331	39,980
2022-03-18	34.556	34.556	33.443	34.026	31.726	30,050
2022-03-17	33.920	34.715	33.708	33.867	31.578	108,000
2022-03-16	34.132	34.450	33.178	33.231	30.985	53,102
2022-03-15	33.337	34.397	33.284	33.284	31.034	18,000
2022-03-14	33.920	33.920	33.284	33.390	31.133	18,001
2022-03-11	34.291	34.291	33.284	33.337	31.084	21,002
2022-03-10	33.708	34.662	33.549	33.867	31.578	111,181
2022-03-09	32.648	33.231	32.648	33.019	30.787	46,200
2022-03-08	32.648	33.496	32.224	32.648	30.441	110,190
2022-03-07	34.768	34.768	33.072	33.284	31.034	84,143
2022-03-04	35.669	36.040	34.768	35.086	32.714	86,070
2022-03-03	35.457	36.994	35.245	35.510	33.110	228,031
2022-03-02	35.616	36.305	34.874	35.404	33.011	89,210
2022-03-01	35.881	35.881	34.503	35.139	32.764	125,549
2022-02-25	36.252	37.630	35.033	35.775	33.357	488,015
2022-02-24	35.404	38.319	34.503	36.358	33.900	1,257,828
2022-02-23	34.980	35.828	34.291	34.874	32.517	89,065
2022-02-22	35.934	35.934	34.450	34.503	32.171	130,325
2022-02-21	37.047	37.047	35.510	35.510	33.110	255,889
2022-02-18	36.570	38.690	35.669	37.418	34.889	1,071,035
2022-02-17	32.913	35.616	32.807	35.510	33.110	557,072

← NewerPage 19 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.