Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Taiwan - Delayed Quote TWD

Chateau International Development Co., Ltd. (2722.TW)

Compare

35.05

-0.05

(-0.14%)

At close: 1:30:11 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	35.10	35.35	34.90	35.05	35.05	65,103
Feb 21, 2025	35.00	35.20	34.80	35.10	35.10	230,199
Feb 20, 2025	35.00	35.40	34.65	35.00	35.00	270,164
Feb 19, 2025	35.45	35.60	34.80	35.20	35.20	261,001
Feb 18, 2025	34.30	35.00	34.30	35.00	35.00	258,204
Feb 17, 2025	34.20	34.70	33.95	34.30	34.30	268,050
Feb 14, 2025	34.75	34.85	34.50	34.55	34.55	93,999
Feb 13, 2025	35.00	35.20	34.50	34.75	34.75	96,070
Feb 12, 2025	35.00	35.25	34.45	34.90	34.90	147,002
Feb 11, 2025	34.15	35.00	34.05	34.75	34.75	178,005
Feb 10, 2025	34.60	34.60	33.60	33.85	33.85	141,166
Feb 7, 2025	34.20	34.20	33.70	33.95	33.95	67,186
Feb 6, 2025	33.40	34.15	33.40	33.95	33.95	102,005
Feb 5, 2025	33.25	34.00	32.90	33.95	33.95	116,034
Feb 4, 2025	34.00	34.45	32.80	32.80	32.80	218,643
Feb 3, 2025	35.50	36.40	34.05	34.40	34.40	349,882
Jan 22, 2025	35.45	35.95	35.40	35.70	35.70	322,748
Jan 21, 2025	35.30	35.70	35.00	35.30	35.30	506,000
Jan 20, 2025	36.05	37.20	34.75	36.20	36.20	3,115,160
Jan 17, 2025	32.15	33.90	32.15	33.90	33.90	1,389,727
Jan 16, 2025	31.20	31.35	30.80	30.85	30.85	100,658
Jan 15, 2025	31.25	31.25	30.85	30.90	30.90	55,007
Jan 14, 2025	30.80	31.00	30.40	30.90	30.90	88,050
Jan 13, 2025	30.70	30.75	29.85	30.40	30.40	203,150
Jan 10, 2025	30.90	31.30	30.60	30.90	30.90	209,231
Jan 9, 2025	32.50	32.50	31.50	31.65	31.65	240,000
Jan 8, 2025	33.15	33.20	32.80	32.85	32.85	135,000
Jan 7, 2025	33.80	33.85	33.10	33.30	33.30	206,127
Jan 6, 2025	33.95	34.00	33.50	33.80	33.80	192,000
Jan 3, 2025	34.50	34.75	33.15	33.85	33.85	427,005
Jan 2, 2025	34.60	36.30	34.10	34.15	34.15	1,593,175
Dec 31, 2024	34.30	34.30	33.50	33.90	33.90	201,099
Dec 30, 2024	33.90	34.55	33.75	34.30	34.30	252,111
Dec 27, 2024	33.60	34.15	33.50	34.00	34.00	187,380
Dec 26, 2024	34.00	34.00	33.40	33.90	33.90	205,229
Dec 25, 2024	33.90	34.05	33.40	33.80	33.80	178,822
Dec 24, 2024	34.10	34.20	33.50	33.65	33.65	253,200
Dec 23, 2024	34.30	35.00	33.75	34.10	34.10	457,972
Dec 20, 2024	33.20	34.40	33.00	34.15	34.15	589,925
Dec 19, 2024	33.50	34.65	33.20	33.40	33.40	777,054
Dec 18, 2024	34.90	36.35	33.50	33.75	33.75	3,852,975
Dec 17, 2024	32.25	34.20	32.10	33.05	33.05	280,100
Dec 16, 2024	32.30	32.75	32.00	32.40	32.40	150,000
Dec 13, 2024	32.65	32.95	32.00	32.60	32.60	161,260
Dec 12, 2024	33.35	33.35	32.90	32.90	32.90	78,020
Dec 11, 2024	33.25	33.60	33.00	33.30	33.30	115,164
Dec 10, 2024	33.15	33.40	32.70	33.25	33.25	135,434
Dec 9, 2024	33.80	33.80	32.75	33.20	33.20	129,050
Dec 6, 2024	33.55	33.85	33.55	33.60	33.60	137,307
Dec 5, 2024	33.55	33.55	32.90	33.55	33.55	106,716
Dec 4, 2024	32.90	33.60	32.80	33.55	33.55	211,118
Dec 3, 2024	32.30	32.80	31.80	32.80	32.80	345,949
Dec 2, 2024	32.00	32.60	32.00	32.25	32.25	129,250
Nov 29, 2024	31.85	32.50	30.50	32.50	32.50	421,325
Nov 28, 2024	32.65	32.95	32.20	32.20	32.20	383,303
Nov 27, 2024	33.60	33.65	32.75	33.00	33.00	563,854
Nov 26, 2024	33.30	34.20	32.55	33.70	33.70	963,982
Nov 25, 2024	36.00	36.00	34.20	34.25	34.25	2,939,567
Nov 22, 2024	38.20	39.35	38.00	38.00	38.00	190,051
Nov 21, 2024	39.40	39.60	38.40	38.55	38.55	138,000
Nov 20, 2024	38.50	38.50	38.50	38.50	38.50	86,607
Nov 19, 2024	38.20	39.05	37.95	38.70	38.70	102,084
Nov 18, 2024	38.95	39.20	37.70	38.40	38.40	209,100
Nov 15, 2024	38.90	39.10	38.35	38.95	38.95	176,604
Nov 14, 2024	38.90	39.05	37.45	38.90	38.90	182,019
Nov 13, 2024	38.90	39.00	38.10	38.90	38.90	137,944
Nov 12, 2024	38.90	38.90	38.10	38.90	38.90	117,175
Nov 11, 2024	38.55	39.20	38.50	39.00	39.00	52,025
Nov 8, 2024	39.00	39.60	38.70	39.00	39.00	94,100
Nov 7, 2024	39.00	39.80	38.95	39.25	39.25	72,095
Nov 6, 2024	39.50	39.50	38.25	38.95	38.95	78,000
Nov 5, 2024	39.80	39.80	38.85	39.05	39.05	27,000
Nov 4, 2024	39.60	39.60	39.25	39.30	39.30	28,560
Nov 1, 2024	40.10	40.10	38.60	39.90	39.90	79,101
Oct 30, 2024	39.45	39.60	38.50	39.00	39.00	144,300
Oct 29, 2024	40.40	40.40	39.25	39.45	39.45	44,108
Oct 28, 2024	41.20	41.20	40.10	40.40	40.40	89,000
Oct 25, 2024	40.30	40.50	39.70	39.85	39.85	65,386
Oct 24, 2024	41.10	41.10	40.05	40.10	40.10	64,556
Oct 23, 2024	41.00	41.30	40.50	40.60	40.60	86,000
Oct 22, 2024	41.25	41.25	40.50	40.60	40.60	36,080
Oct 21, 2024	41.65	41.65	40.55	40.65	40.65	54,549
Oct 18, 2024	41.40	42.40	40.80	40.90	40.90	98,000
Oct 17, 2024	40.30	42.50	40.30	41.85	41.85	121,317
Oct 16, 2024	40.30	41.05	39.90	40.85	40.85	77,050
Oct 15, 2024	40.80	40.80	40.05	40.25	40.25	38,595
Oct 14, 2024	40.00	40.25	39.75	39.90	39.90	66,430
Oct 11, 2024	40.55	40.70	40.00	40.00	40.00	76,480
Oct 9, 2024	40.20	40.20	39.70	39.70	39.70	42,126
Oct 8, 2024	40.60	40.60	39.80	40.10	40.10	35,000
Oct 7, 2024	40.90	40.90	40.05	40.25	40.25	78,141
Oct 4, 2024	41.30	41.50	39.80	40.20	40.20	193,274
Oct 1, 2024	41.00	41.63	40.76	41.49	41.49	80,187
Sep 30, 2024	41.73	41.73	40.96	40.96	40.96	70,922
Sep 27, 2024	43.17	43.27	41.73	41.78	41.78	149,595
Sep 26, 2024	41.34	44.33	41.10	43.17	43.17	158,426
Sep 25, 2024	40.71	41.53	40.71	41.05	41.05	154,695
Sep 24, 2024	40.28	41.05	40.14	40.71	40.71	76,136
Sep 23, 2024	39.37	40.38	38.79	40.28	40.28	137,642
Sep 20, 2024	41.00	41.30	40.30	40.85	40.85	49,500
Sep 19, 2024	40.55	41.60	40.10	40.85	40.85	72,127
Sep 18, 2024	40.85	40.85	39.85	40.20	40.20	30,419
Sep 16, 2024	40.90	40.90	40.20	40.20	40.20	15,481
Sep 13, 2024	41.90	42.45	40.45	40.75	40.75	78,981
Sep 12, 2024	38.60	41.00	38.60	41.00	41.00	150,323
Sep 11, 2024	37.70	38.85	37.70	38.30	38.30	37,888
Sep 10, 2024	38.80	38.80	37.50	38.45	38.45	56,130
Sep 9, 2024	37.45	39.25	37.45	37.95	37.95	120,006
Sep 6, 2024	39.05	39.80	38.80	39.20	39.20	37,000
Sep 5, 2024	40.45	40.45	39.40	39.40	39.40	85,000
Sep 4, 2024	40.10	40.60	39.45	39.50	39.50	268,149
Sep 3, 2024	42.10	42.10	41.60	41.85	41.85	37,127
Sep 2, 2024	42.50	42.65	41.90	42.10	42.10	52,040
Aug 30, 2024	41.55	42.45	41.55	42.25	42.25	62,000
Aug 29, 2024	42.15	42.15	41.45	41.55	41.55	23,600
Aug 28, 2024	41.55	41.70	41.35	41.55	41.55	50,105
Aug 27, 2024	42.00	42.00	41.05	41.50	41.50	64,089
Aug 26, 2024	41.55	42.30	41.45	41.90	41.90	163,120
Aug 23, 2024	41.25	44.40	40.55	41.45	41.45	391,050
Aug 22, 2024	41.25	41.50	40.90	41.40	41.40	41,000
Aug 21, 2024	40.85	41.50	40.75	41.25	41.25	86,026
Aug 20, 2024	41.95	41.95	40.90	40.90	40.90	112,069
Aug 19, 2024	42.00	42.50	41.80	42.00	42.00	55,055
Aug 16, 2024	42.95	42.95	41.90	42.55	42.55	64,012
Aug 15, 2024	42.30	42.30	41.60	42.00	42.00	73,000
Aug 14, 2024	42.15	42.30	41.20	41.65	41.65	83,084
Aug 13, 2024	42.00	42.15	41.35	41.75	41.75	49,050
Aug 12, 2024	41.80	42.65	41.80	42.20	42.20	41,060
Aug 9, 2024	41.40	42.20	40.40	41.65	41.65	122,000
Aug 8, 2024	41.45	41.45	39.90	40.90	40.90	105,000
Aug 7, 2024	39.50	42.55	39.50	42.30	42.30	149,060
Aug 6, 2024	39.70	41.35	37.35	39.15	39.15	397,231
Aug 5, 2024	42.30	42.60	41.45	41.45	41.45	415,302
Aug 2, 2024	47.75	47.75	46.05	46.05	46.05	99,005
Aug 1, 2024	46.70	48.55	46.70	47.75	47.75	82,030
Jul 31, 2024	47.20	47.20	46.30	46.70	46.70	59,015
Jul 30, 2024	47.00	47.40	46.10	46.80	46.80	165,046
Jul 29, 2024	46.90	47.55	46.55	46.95	46.95	151,060
Jul 26, 2024	47.30	48.05	46.30	46.85	46.85	165,015
Jul 23, 2024	48.50	49.25	48.40	48.55	48.55	154,040
Jul 22, 2024	50.00	50.00	47.15	48.05	48.05	240,769
Jul 19, 2024	51.20	51.20	49.80	49.90	49.90	207,017
Jul 18, 2024	52.40	52.40	51.20	51.20	51.20	124,000
Jul 17, 2024	52.60	53.80	52.40	52.40	52.40	198,097
Jul 16, 2024	0.25 Dividend
Jul 16, 2024	53.50	53.70	52.00	52.20	52.20	419,511
Jul 16, 2024	1025:1000 Stock Splits
Jul 15, 2024	54.34	54.44	53.27	53.66	53.41	130,472
Jul 12, 2024	53.17	54.05	53.17	53.95	53.70	120,130
Jul 11, 2024	54.63	54.83	53.66	53.76	53.51	187,576
Jul 10, 2024	53.95	55.12	53.56	54.54	54.28	226,526
Jul 9, 2024	54.93	55.61	53.56	53.56	53.31	267,530
Jul 8, 2024	54.63	54.63	53.66	54.15	53.89	300,376
Jul 5, 2024	55.41	55.41	54.24	54.54	54.28	125,119
Jul 4, 2024	55.02	55.12	54.24	54.34	54.09	264,642
Jul 3, 2024	55.12	55.51	54.73	54.83	54.57	117,895
Jul 2, 2024	56.78	56.78	55.12	55.12	54.87	139,400
Jul 1, 2024	54.63	55.80	54.63	55.80	55.54	176,300
Jun 28, 2024	54.15	54.83	53.95	54.34	54.09	201,023
Jun 27, 2024	55.12	55.12	54.34	54.34	54.09	186,621
Jun 26, 2024	56.00	56.20	55.22	55.22	54.96	180,512
Jun 25, 2024	55.90	55.90	55.12	55.61	55.35	192,700
Jun 24, 2024	56.88	57.56	55.61	56.00	55.74	245,180
Jun 21, 2024	57.46	58.34	56.78	56.88	56.61	252,765
Jun 20, 2024	56.88	57.37	56.78	57.07	56.81	116,091
Jun 19, 2024	57.37	57.56	56.88	56.98	56.71	173,809
Jun 18, 2024	57.76	58.44	57.17	57.37	57.10	129,271
Jun 17, 2024	57.46	58.73	57.46	57.76	57.49	188,635
Jun 14, 2024	57.07	57.85	57.07	57.85	57.58	243,232
Jun 13, 2024	56.88	57.56	56.49	56.78	56.52	128,137
Jun 12, 2024	56.20	56.88	55.71	56.59	56.32	191,675
Jun 11, 2024	58.05	58.05	56.68	56.68	56.42	259,337
Jun 7, 2024	57.37	58.93	57.37	58.05	57.78	351,575
Jun 6, 2024	57.56	58.15	57.27	57.37	57.10	271,734
Jun 5, 2024	58.15	58.24	57.07	57.46	57.20	217,411
Jun 4, 2024	58.05	58.34	57.27	57.76	57.49	334,180
Jun 3, 2024	58.54	58.93	56.98	57.37	57.10	516,684
May 31, 2024	61.27	61.27	56.68	57.76	57.49	2,296,127
May 30, 2024	64.39	64.88	60.98	60.98	60.69	2,415,469
May 29, 2024	66.83	67.71	65.37	67.71	67.39	6,161,336
May 28, 2024	57.17	61.56	57.17	61.56	61.27	2,238,801
May 27, 2024	56.00	56.20	55.22	56.00	55.74	154,778
May 24, 2024	53.76	56.29	53.37	56.00	55.74	258,016
May 23, 2024	56.59	56.98	54.63	55.02	54.77	415,186
May 22, 2024	57.07	58.05	56.59	56.68	56.42	299,509
May 21, 2024	58.54	59.02	56.59	57.17	56.90	774,965
May 20, 2024	61.66	64.39	59.71	59.90	59.62	1,276,207
May 17, 2024	61.46	61.76	60.10	60.88	60.59	310,698
May 16, 2024	60.49	63.32	59.71	61.46	61.18	1,383,771
May 15, 2024	59.61	59.61	58.83	59.02	58.75	128,183
May 14, 2024	59.02	60.29	58.63	58.73	58.46	274,593
May 13, 2024	60.00	60.00	58.05	58.54	58.26	382,214
May 10, 2024	59.80	60.20	58.73	60.20	59.91	224,536
May 9, 2024	59.90	60.49	59.12	59.12	58.85	247,060
May 8, 2024	59.80	60.29	59.02	59.32	59.04	213,200
May 7, 2024	61.56	61.66	58.83	59.12	58.85	493,086
May 6, 2024	62.63	63.32	61.17	61.17	60.89	534,136
May 3, 2024	64.39	64.88	61.95	62.15	61.86	695,975
May 2, 2024	61.85	64.59	61.37	63.80	63.51	1,215,255
Apr 30, 2024	61.66	62.44	60.49	61.66	61.37	514,632
Apr 29, 2024	65.37	65.37	61.17	61.95	61.66	1,164,564
Apr 26, 2024	60.10	62.34	59.61	60.49	60.21	831,275
Apr 25, 2024	62.24	65.56	60.98	61.27	60.98	3,233,158
Apr 24, 2024	58.83	61.37	57.17	60.98	60.69	1,267,428
Apr 23, 2024	57.46	61.46	57.46	58.44	58.17	1,219,237
Apr 22, 2024	57.37	57.46	56.10	56.88	56.61	280,864
Apr 19, 2024	55.90	57.85	54.83	55.51	55.25	261,682
Apr 18, 2024	56.68	57.37	55.51	56.78	56.52	192,700
Apr 17, 2024	57.07	57.07	55.71	56.39	56.13	262,410
Apr 16, 2024	58.44	58.44	54.34	55.61	55.35	413,075
Apr 15, 2024	59.32	59.90	57.76	57.85	57.58	426,457
Apr 12, 2024	60.78	61.27	58.05	59.41	59.14	1,112,945
Apr 11, 2024	58.44	60.98	56.98	60.98	60.69	2,156,375
Apr 10, 2024	55.51	56.10	55.02	55.90	55.64	390,994
Apr 9, 2024	55.51	55.61	54.24	55.22	54.96	432,834
Apr 8, 2024	52.78	55.61	52.68	54.54	54.28	705,558
Apr 3, 2024	53.07	53.46	51.90	51.90	51.66	273,695
Apr 2, 2024	51.90	52.39	51.61	52.20	51.95	154,826
Apr 1, 2024	51.22	53.46	51.22	52.29	52.05	329,035
Mar 29, 2024	52.68	52.68	50.73	50.73	50.50	164,000
Mar 28, 2024	52.10	53.07	51.32	51.71	51.47	387,726
Mar 27, 2024	49.37	51.41	49.37	51.41	51.18	331,296
Mar 26, 2024	50.24	50.44	49.17	49.37	49.14	149,896
Mar 25, 2024	50.15	50.15	49.17	49.37	49.14	147,601
Mar 22, 2024	48.98	49.46	48.24	49.17	48.94	115,958
Mar 21, 2024	49.76	49.76	48.59	48.63	48.41	55,350
Mar 20, 2024	49.56	49.56	48.49	48.49	48.26	144,557
Mar 19, 2024	49.46	49.56	48.98	49.07	48.84	70,725
Mar 18, 2024	50.05	50.05	49.07	49.17	48.94	108,591
Mar 15, 2024	50.83	52.20	49.76	49.85	49.62	393,600
Mar 14, 2024	50.73	50.73	49.17	50.44	50.20	158,055
Mar 13, 2024	51.22	51.71	49.56	49.85	49.62	141,550
Mar 12, 2024	51.12	52.49	50.93	51.22	50.98	386,435
Mar 11, 2024	48.78	51.22	48.78	50.44	50.20	546,396
Mar 8, 2024	48.49	49.17	48.00	48.00	47.78	156,876
Mar 7, 2024	49.66	49.66	47.95	48.59	48.36	91,523
Mar 6, 2024	48.49	49.56	48.49	48.78	48.55	112,934
Mar 5, 2024	48.29	48.68	48.24	48.68	48.46	88,210
Mar 4, 2024	47.90	48.29	47.80	48.10	47.87	72,828
Mar 1, 2024	47.90	48.34	47.71	47.90	47.68	71,886
Feb 29, 2024	47.80	47.95	47.37	47.90	47.68	68,007
Feb 27, 2024	48.24	48.24	47.37	47.46	47.24	117,931
Feb 26, 2024	47.61	48.39	47.56	48.29	48.07	106,646

2712.TW FarGlory Hotel Co.,Ltd

25.40

+1.60%

5905.TWO Nan Ren Lake Leisure Amusement Co., Ltd.

15.05

-1.31%

3252.TWO Haiwan International Development Co., Ltd

20.35

+0.25%

0027.HK GALAXY ENT

30.800

+4.41%

BRRE Blue Ridge Real Estate Company

9.43

-3.78%

SLNAF Selina Hospitality PLC

0.0003

+50.00%

0200.HK MELCO INT'L DEV

4.110

+1.48%

2282.HK MGM China Holdings Limited

10.600

+3.72%

0880.HK SJM HOLDINGS

2.460

+2.93%

1128.HK WYNN MACAU

5.480

+3.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chateau International Development Co., Ltd. (2722.TW)

Related Tickers