Chateau International Development Co., Ltd. (TPE:2722)
Taiwan · Delayed Price · Currency is TWD 29.70
-0.10 (-0.34%)
Sep 8, 2025, 1:35 PM CST
TPE:2722 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.40 | 30.40 | 29.50 | 29.80 | 29.80 | -0.17% | 16,223 |
| Sep 4, 2025 | 29.90 | 30.15 | 29.15 | 29.85 | 29.85 | 1.19% | 101,468 |
| Sep 3, 2025 | 29.95 | 29.95 | 29.20 | 29.50 | 29.50 | - | 13,315 |
| Sep 2, 2025 | 30.90 | 30.90 | 29.30 | 29.50 | 29.50 | -0.67% | 62,152 |
| Sep 1, 2025 | 29.30 | 29.70 | 28.75 | 29.70 | 29.70 | 3.66% | 90,512 |
| Aug 29, 2025 | 28.60 | 29.00 | 28.30 | 28.65 | 28.65 | -0.17% | 52,310 |
| Aug 28, 2025 | 29.20 | 29.20 | 28.50 | 28.70 | 28.70 | 0.17% | 22,525 |
| Aug 27, 2025 | 28.60 | 29.00 | 28.60 | 28.65 | 28.65 | 0.17% | 17,759 |
| Aug 26, 2025 | 28.50 | 29.40 | 28.45 | 28.60 | 28.60 | 0.88% | 55,539 |
| Aug 25, 2025 | 28.75 | 28.75 | 28.10 | 28.35 | 28.35 | 0.53% | 56,288 |
| Aug 22, 2025 | 28.85 | 28.85 | 28.20 | 28.20 | 28.20 | -1.57% | 32,182 |
| Aug 21, 2025 | 29.40 | 29.40 | 28.00 | 28.65 | 28.65 | -0.87% | 28,148 |
| Aug 20, 2025 | 29.10 | 29.25 | 28.90 | 28.90 | 28.90 | -0.69% | 46,446 |
| Aug 19, 2025 | 29.00 | 29.40 | 29.00 | 29.10 | 29.10 | - | 21,121 |
| Aug 18, 2025 | 29.80 | 29.80 | 29.10 | 29.10 | 29.10 | -0.68% | 14,719 |
| Aug 15, 2025 | 29.85 | 29.85 | 29.25 | 29.30 | 29.30 | -0.34% | 25,040 |
| Aug 14, 2025 | 29.50 | 29.50 | 29.35 | 29.40 | 29.40 | -0.34% | 13,718 |
| Aug 13, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | - | 16,115 |
| Aug 12, 2025 | 30.00 | 30.00 | 29.20 | 29.50 | 29.50 | - | 23,295 |
| Aug 11, 2025 | 30.00 | 30.00 | 29.25 | 29.50 | 29.50 | -0.17% | 21,644 |
| Aug 8, 2025 | 29.85 | 29.90 | 29.15 | 29.55 | 29.55 | -0.17% | 35,889 |
| Aug 7, 2025 | 30.10 | 30.10 | 29.60 | 29.60 | 29.60 | -0.34% | 12,077 |
| Aug 6, 2025 | 30.20 | 30.25 | 29.60 | 29.70 | 29.70 | 0.34% | 41,170 |
| Aug 5, 2025 | 29.40 | 30.00 | 29.40 | 29.60 | 29.60 | 0.68% | 108,287 |
| Aug 4, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -1.18% | 50,117 |
| Aug 1, 2025 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | -0.67% | 27,412 |
| Jul 31, 2025 | 29.60 | 30.05 | 29.40 | 29.95 | 29.95 | -0.17% | 22,902 |
| Jul 30, 2025 | 30.25 | 30.25 | 29.65 | 30.00 | 30.00 | - | 57,613 |
| Jul 29, 2025 | 30.25 | 30.25 | 29.75 | 30.00 | 30.00 | -0.33% | 27,068 |
| Jul 28, 2025 | 30.30 | 30.30 | 29.80 | 30.10 | 30.10 | 1.01% | 31,978 |
| Jul 25, 2025 | 29.95 | 30.10 | 29.60 | 29.80 | 29.80 | - | 50,571 |
| Jul 24, 2025 | 30.30 | 30.30 | 29.80 | 29.80 | 29.80 | -0.67% | 7,404 |
| Jul 23, 2025 | 29.70 | 30.00 | 29.65 | 30.00 | 30.00 | 1.52% | 36,452 |
| Jul 22, 2025 | 29.45 | 29.60 | 29.15 | 29.55 | 29.55 | 0.17% | 66,785 |
| Jul 21, 2025 | 29.85 | 29.85 | 29.45 | 29.50 | 29.50 | -1.17% | 31,198 |
| Jul 18, 2025 | 30.75 | 30.75 | 29.80 | 29.85 | 29.85 | -0.83% | 61,268 |
| Jul 17, 2025 | 30.20 | 30.20 | 30.05 | 30.10 | 30.10 | -0.50% | 26,451 |
| Jul 16, 2025 | 29.80 | 30.30 | 29.80 | 30.25 | 30.10 | - | 43,306 |
| Jul 15, 2025 | 30.35 | 30.50 | 30.20 | 30.25 | 30.10 | -0.17% | 45,300 |
| Jul 14, 2025 | 30.00 | 30.65 | 30.00 | 30.30 | 30.15 | -0.33% | 71,804 |
| Jul 11, 2025 | 30.20 | 30.45 | 29.65 | 30.40 | 30.25 | 2.01% | 48,710 |
| Jul 10, 2025 | 30.05 | 30.70 | 29.80 | 29.80 | 29.65 | -1.32% | 37,391 |
| Jul 9, 2025 | 30.00 | 30.60 | 30.00 | 30.20 | 30.05 | -0.98% | 37,634 |
| Jul 8, 2025 | 30.80 | 30.80 | 30.25 | 30.50 | 30.35 | - | 26,214 |
| Jul 7, 2025 | 30.90 | 30.90 | 30.25 | 30.50 | 30.35 | -0.49% | 57,000 |
| Jul 4, 2025 | 31.10 | 31.20 | 30.20 | 30.65 | 30.50 | -1.45% | 74,959 |
| Jul 3, 2025 | 30.90 | 31.10 | 30.20 | 31.10 | 30.95 | 1.63% | 127,611 |
| Jul 2, 2025 | 30.50 | 30.60 | 30.10 | 30.60 | 30.45 | 0.99% | 67,407 |
| Jul 1, 2025 | 30.55 | 30.65 | 30.30 | 30.30 | 30.15 | -1.14% | 79,485 |
| Jun 30, 2025 | 29.80 | 30.70 | 29.65 | 30.65 | 30.50 | 2.85% | 170,549 |