China Motor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	52.900	53.000	52.400	53.000	53.000	549,316
2026-10-16	52.400	53.000	52.300	53.000	53.000	996,926
2026-10-15	51.900	52.500	51.700	52.100	52.100	1,108,364
2026-10-14	51.900	51.900	51.600	51.800	51.800	434,391
2026-10-13	51.500	52.000	51.500	51.600	51.600	482,461
2026-10-12	51.600	52.100	51.600	52.000	52.000	678,800
2026-10-08	51.600	51.800	51.500	51.600	51.600	380,519
2026-10-07	51.100	51.800	51.000	51.600	51.600	723,140
2026-10-06	51.100	51.300	50.900	51.100	51.100	443,678
2026-10-05	51.800	51.800	50.900	51.100	51.100	1,646,121
2026-10-02	52.100	52.100	51.700	51.700	51.700	978,549
2026-10-01	52.200	52.300	52.000	52.200	52.200	195,400
2026-09-30	52.400	52.500	52.000	52.300	52.300	435,672
2026-09-29	52.300	52.700	52.000	52.000	52.000	385,968
2026-09-24	52.500	52.700	52.300	52.500	52.500	211,205
2026-09-23	53.000	53.000	52.400	52.500	52.500	347,025
2026-09-22	53.000	53.000	52.500	52.700	52.700	516,139
2026-09-21	52.700	53.100	52.500	52.700	52.700	391,574
2026-09-18	52.900	53.000	52.500	52.700	52.700	573,200
2026-09-17	52.400	52.900	52.200	52.600	52.600	306,470
2026-09-16	52.100	52.400	52.000	52.100	52.100	419,008
2026-09-15	52.500	52.800	51.900	52.000	52.000	684,224
2026-09-14	52.600	52.700	52.300	52.600	52.600	304,956
2026-09-11	53.000	53.100	52.700	52.800	52.800	548,482
2026-09-10	53.100	53.600	53.100	53.100	53.100	296,400
2026-09-09	53.200	53.600	53.100	53.400	53.400	360,336
2026-09-08	53.500	53.700	53.300	53.300	53.300	368,243
2026-09-07	54.200	54.200	53.400	53.600	53.600	726,200
2026-09-04	54.500	54.500	53.800	54.100	54.100	514,063
2026-09-03	54.800	55.100	54.200	54.400	54.400	778,398
2026-09-02	54.400	54.800	54.000	54.400	54.400	677,849
2026-09-01	53.600	55.100	53.600	54.800	54.800	1,002,746
2026-08-31	53.400	54.000	53.000	54.000	54.000	548,250
2026-08-28	53.900	53.900	53.000	53.400	53.400	777,736
2026-08-27	54.200	54.500	53.700	54.000	54.000	637,126
2026-08-26	53.900	54.300	53.600	54.200	54.200	569,268
2026-08-25	54.300	54.300	53.800	54.000	54.000	671,884
2026-08-24	55.000	55.000	53.900	54.300	54.300	797,111
2026-08-21	54.900	55.600	54.600	55.100	55.100	1,539,588
2026-08-20	53.100	55.100	53.100	55.000	55.000	2,588,375
2026-08-19	52.400	53.300	52.100	53.000	53.000	1,597,182
2026-08-18	52.400	52.700	52.000	52.500	52.500	551,120
2026-08-17	52.300	52.700	51.800	52.600	52.600	1,137,261
2026-08-14	51.600	52.500	51.200	52.500	52.500	1,751,133
2026-08-13	52.000	52.000	51.100	51.200	51.200	947,045
2026-08-12	51.900	51.900	51.500	51.500	51.500	606,201
2026-08-11	51.800	51.900	51.200	51.800	51.800	634,052
2026-08-10	50.800	51.800	50.800	51.800	51.800	1,282,133
2026-08-07	50.900	51.200	50.500	50.800	50.800	2,511,270
2026-08-06	51.200	51.700	50.200	50.700	50.700	3,565,508
2026-08-05	52.500	53.300	51.100	51.500	51.500	6,677,149
2026-08-04	51.100	51.500	50.000	50.600	50.600	2,265,795
2026-08-03	52.900	53.200	51.400	51.500	51.500	1,576,214
2026-07-31	52.600	54.200	52.600	53.100	53.100	1,655,250
2026-07-30	51.800	52.500	51.500	52.200	52.200	973,198
2026-07-29	52.200	52.300	50.700	51.700	51.700	1,282,441
2026-07-28	52.000	52.000	51.300	51.500	51.500	1,087,430
2026-07-27	52.000	52.300	51.600	51.800	51.800	489,462
2026-07-24	52.000	52.200	51.600	51.800	51.800	954,178
2026-07-23	52.300	52.700	51.800	52.000	52.000	2,144,051

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	4.0000 TWD
2022-07-21	5.5000 TWD
2021-07-22	7.0000 TWD
2019-09-26	2.4000 TWD
2019-07-18	1.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.