Chateau International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	32.966	32.966	32.118	32.383	30.194	7,272
2022-02-15	31.800	33.549	31.800	32.224	30.046	56,487
2022-02-14	32.754	32.754	32.224	32.224	30.046	14,121
2022-02-11	32.913	32.913	32.118	32.330	30.145	13,802
2022-02-10	32.224	32.542	32.065	32.330	30.145	10,452
2022-02-09	32.807	32.807	32.330	32.648	30.441	8,863
2022-02-08	31.800	33.072	31.800	32.595	30.392	22,000
2022-02-07	32.171	32.171	31.323	31.747	29.601	14,000
2022-01-26	31.747	32.065	31.270	31.429	29.305	25,208
2022-01-25	31.800	32.224	31.800	31.800	29.651	4,000
2022-01-24	32.701	32.701	31.376	31.800	29.651	8,000
2022-01-21	32.012	32.595	31.641	31.641	29.502	11,120
2022-01-20	32.277	32.277	31.217	32.012	29.848	10,958
2022-01-19	31.482	31.747	31.270	31.429	29.305	37,359
2022-01-18	32.118	32.118	31.853	31.906	29.749	5,000
2022-01-17	32.330	32.330	31.906	32.171	29.996	3,000
2022-01-14	32.595	32.595	31.906	31.906	29.749	12,070
2022-01-13	32.966	32.966	31.959	32.330	30.145	7,000
2022-01-12	32.754	33.284	32.330	32.330	30.145	4,827
2022-01-11	31.800	33.761	31.800	32.595	30.392	12,504
2022-01-10	32.489	32.489	32.489	32.489	30.293	2,000
2022-01-07	32.383	33.231	32.224	32.489	30.293	12,022
2022-01-06	33.390	33.390	32.489	33.231	30.985	3,943
2022-01-05	33.602	33.761	32.860	33.443	31.182	15,378
2022-01-04	34.079	34.079	32.595	33.125	30.886	7,030
2022-01-03	32.860	33.814	32.860	32.966	30.738	9,196
2021-12-30	32.489	33.920	32.330	33.920	31.627	78,592
2021-12-29	32.489	32.489	32.118	32.489	30.293	14,106
2021-12-28	32.383	32.383	32.277	32.383	30.194	6,128
2021-12-27	32.436	32.489	31.906	32.330	30.145	46,293
2021-12-24	32.224	32.436	32.012	32.224	30.046	16,923
2021-12-23	32.489	32.489	32.277	32.277	30.095	4,119
2021-12-22	32.595	32.595	32.118	32.330	30.145	17,244
2021-12-21	32.383	32.383	32.012	32.224	30.046	101,553
2021-12-20	32.542	32.542	32.065	32.118	29.947	103,006
2021-12-17	32.436	32.436	32.277	32.277	30.095	13,290
2021-12-16	32.542	32.913	31.959	32.383	30.194	11,205
2021-12-15	32.436	32.436	31.906	32.224	30.046	4,004
2021-12-14	32.648	32.701	31.641	31.906	29.749	56,001
2021-12-13	33.284	33.284	32.224	32.701	30.491	9,000
2021-12-10	32.754	32.754	32.171	32.383	30.194	17,002
2021-12-09	32.171	33.125	32.171	32.648	30.441	15,681
2021-12-08	32.171	32.807	32.171	32.330	30.145	19,032
2021-12-07	32.807	32.807	32.118	32.171	29.996	21,035
2021-12-06	32.542	32.542	32.542	32.542	30.342	1,050
2021-12-03	32.860	33.178	32.118	32.118	29.947	38,100
2021-12-02	32.595	32.913	32.012	32.489	30.293	22,264
2021-12-01	31.959	33.072	31.959	32.595	30.392	20,043
2021-11-30	32.860	32.860	32.489	32.489	30.293	17,238
2021-11-29	33.337	33.337	32.065	32.489	30.293	11,161
2021-11-26	33.125	33.125	32.648	32.701	30.491	25,240
2021-11-25	33.496	33.496	32.860	32.966	30.738	42,087
2021-11-24	33.549	33.549	33.125	33.337	31.084	22,000
2021-11-23	33.708	33.708	33.178	33.549	31.281	8,218
2021-11-22	33.708	33.708	33.602	33.602	31.331	5,281
2021-11-19	33.549	34.026	32.966	33.708	31.430	29,112
2021-11-18	33.920	33.920	33.072	33.549	31.281	32,693
2021-11-17	33.920	33.920	33.443	33.761	31.479	14,852
2021-11-16	35.298	35.298	32.701	33.761	31.479	29,762
2021-11-15	33.708	33.867	33.390	33.867	31.578	13,080

← NewerPage 20 of 21 · 1,215 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.