Chateau International Development Co., Ltd. - 2722.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	28.4	28.2	28.2	28.4	27.8	36,705
December 04, 2025	28.3	28.05	28.05	28.3	27.7	43,351
December 03, 2025	28.75	28	28	28.75	27.9	48,466
December 02, 2025	28.75	28.25	28.25	28.75	28.2	16,647
December 01, 2025	29.3	28.25	28.25	29.3	28.25	24,008
November 28, 2025	29.25	28.65	28.65	29.3	28.5	18,548
November 27, 2025	28.9	28.6	28.6	29	28.6	39,971
November 26, 2025	28.65	28.95	28.95	29	28.45	68,247
November 25, 2025	28.3	28.55	28.55	28.6	28.25	26,664
November 24, 2025	28.6	28.25	28.25	28.7	27.8	54,151
November 21, 2025	27.35	27.65	27.65	27.65	27.35	20,545
November 20, 2025	28	27.65	27.65	28	27.35	33,073
November 19, 2025	28.4	27.55	27.55	28.4	27.5	33,166
November 18, 2025	28.9	28	28	28.9	27.75	63,062
November 17, 2025	29.3	28.55	28.55	29.3	28.55	71,698
November 14, 2025	30.2	29.15	29.15	30.2	28.9	252,115
November 13, 2025	29.4	28.65	28.65	29.4	28.65	51,606
November 12, 2025	29.7	28.9	28.9	29.7	28.8	80,069
November 11, 2025	30	28.95	28.95	30.1	28.9	87,374
November 10, 2025	28.45	29.65	29.65	29.75	28.45	613,502
November 07, 2025	28.75	28.25	28.25	28.85	28.1	84,247
November 06, 2025	29.15	28.75	28.75	30.35	28.7	611,501
November 05, 2025	27.9	30.05	30.05	30.05	27.8	817,956
November 04, 2025	27.4	27.35	27.35	27.4	27	31,452
November 03, 2025	27.8	27.1	27.1	27.8	27.1	27,660
October 31, 2025	27.65	27.3	27.3	27.65	26.75	35,766
October 30, 2025	27.8	27.35	27.35	27.8	26.5	106,952
October 29, 2025	28.3	27.5	27.5	28.3	27.3	73,913
October 28, 2025	28.1	27.85	27.85	28.5	27.5	68,080
October 27, 2025	29	28.15	28.15	29	27.5	62,535
October 23, 2025	28.2	28.15	28.15	28.3	27.95	42,629
October 22, 2025	28.6	28.55	28.55	28.6	28.15	112,755
October 21, 2025	30.55	28.7	28.7	30.6	28.7	244,683
October 20, 2025	31.5	30.8	30.8	31.55	29.05	780,321
October 17, 2025	26.1	28.7	28.7	28.7	26.05	372,433
October 16, 2025	26.3	26.1	26.1	26.3	25.7	53,893
October 15, 2025	26.5	25.85	25.85	26.5	25.85	24,572
October 14, 2025	26.9	26.05	26.05	26.9	26.05	57,018
October 13, 2025	26.4	26.2	26.2	26.5	25.7	53,024
October 09, 2025	26.75	26.45	26.45	26.75	26.45	44,103
October 08, 2025	27.25	26.55	26.55	27.25	26.55	60,315
October 07, 2025	26.85	27.15	27.15	27.45	26.85	33,301
October 03, 2025	27.55	27.15	27.15	27.55	27.15	27,262
October 02, 2025	27.95	27.55	27.55	27.95	27.5	10,562
October 01, 2025	28	27.55	27.55	28	27.5	23,261
September 30, 2025	27.75	27.7	27.7	27.85	27.65	17,491
September 29, 2025	27.75	27.75	27.75	27.75	27.75	0
September 26, 2025	28.2	27.75	27.75	28.2	27.6	28,077
September 25, 2025	28.3	27.9	27.9	28.3	27.9	67,099
September 24, 2025	28.15	28.15	28.15	28.2	28.1	16,642
September 23, 2025	28.5	28.1	28.1	28.6	28.05	22,339
September 22, 2025	28.35	28.2	28.2	28.35	28.05	50,136
September 19, 2025	28.7	28.35	28.35	28.7	28.3	27,321
September 18, 2025	28.9	28.5	28.5	28.9	28.5	30,024
September 17, 2025	29.2	28.9	28.9	29.2	28.55	24,314
September 16, 2025	29.2	28.8	28.8	29.2	28.7	19,123
September 15, 2025	29.15	28.85	28.85	29.15	28.75	15,490
September 12, 2025	29.65	29	29	29.7	28.85	32,342
September 11, 2025	29.15	29	29	29.15	28.9	46,535
September 10, 2025	29.3	29.05	29.05	29.4	29	50,760

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