China Motor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 96.400 | 97.700 | 91.900 | 94.000 | 94.000 | 16,833,673 |
| 2024-07-31 | 106.00 | 107.00 | 97.700 | 97.700 | 97.700 | 13,047,924 |
| 2024-07-30 | 108.50 | 108.50 | 105.50 | 108.50 | 108.50 | 1,885,870 |
| 2024-07-29 | 108.50 | 110.00 | 107.50 | 108.50 | 108.50 | 1,944,136 |
| 2024-07-26 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 3,012,879 |
| 2024-07-23 | 112.50 | 112.50 | 109.00 | 110.00 | 110.00 | 5,345,777 |
| 2024-07-22 | 117.50 | 117.50 | 111.00 | 111.50 | 111.50 | 5,218,157 |
| 2024-07-19 | 119.00 | 119.50 | 115.50 | 117.50 | 117.50 | 3,909,737 |
| 2024-07-18 | 120.00 | 121.50 | 116.50 | 120.00 | 120.00 | 9,223,906 |
| 2024-07-17 | 130.50 | 131.00 | 128.00 | 129.00 | 129.00 | 6,543,147 |
| 2024-07-16 | 132.50 | 133.00 | 128.00 | 130.00 | 130.00 | 5,716,349 |
| 2024-07-15 | 133.00 | 136.00 | 132.00 | 132.00 | 132.00 | 6,386,623 |
| 2024-07-12 | 131.50 | 134.50 | 131.50 | 133.00 | 133.00 | 3,463,399 |
| 2024-07-11 | 130.00 | 134.50 | 128.50 | 131.50 | 131.50 | 5,458,007 |
| 2024-07-10 | 127.50 | 131.00 | 127.50 | 130.00 | 130.00 | 3,331,701 |
| 2024-07-09 | 129.00 | 130.00 | 127.00 | 127.50 | 127.50 | 2,478,386 |
| 2024-07-08 | 128.00 | 130.50 | 127.00 | 129.00 | 129.00 | 3,066,970 |
| 2024-07-05 | 128.50 | 130.50 | 127.50 | 127.50 | 127.50 | 1,670,604 |
| 2024-07-04 | 130.50 | 131.50 | 128.50 | 128.50 | 128.50 | 2,489,925 |
| 2024-07-03 | 130.00 | 132.00 | 129.00 | 129.50 | 129.50 | 3,723,699 |
| 2024-07-02 | 126.50 | 129.50 | 125.50 | 129.00 | 129.00 | 4,674,514 |
| 2024-07-01 | 125.00 | 128.00 | 124.50 | 125.50 | 125.50 | 2,717,053 |
| 2024-06-28 | 123.50 | 125.50 | 123.50 | 124.00 | 124.00 | 1,958,592 |
| 2024-06-27 | 124.00 | 124.50 | 122.50 | 123.00 | 123.00 | 1,459,760 |
| 2024-06-26 | 127.00 | 127.50 | 124.00 | 124.00 | 124.00 | 2,504,279 |
| 2024-06-25 | 127.00 | 127.00 | 124.50 | 126.50 | 126.50 | 1,602,891 |
| 2024-06-24 | 126.00 | 128.50 | 125.00 | 126.00 | 126.00 | 2,712,224 |
| 2024-06-21 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | 1,538,664 |
| 2024-06-20 | 126.50 | 126.50 | 124.50 | 126.50 | 126.50 | 2,252,350 |
| 2024-06-19 | 127.00 | 128.50 | 125.00 | 125.00 | 125.00 | 3,971,814 |
| 2024-06-18 | 128.00 | 128.00 | 125.50 | 126.50 | 126.50 | 1,181,445 |
| 2024-06-17 | 128.50 | 129.50 | 126.50 | 126.50 | 126.50 | 2,766,474 |
| 2024-06-14 | 124.50 | 128.50 | 124.50 | 126.50 | 126.50 | 3,055,256 |
| 2024-06-13 | 125.50 | 126.00 | 121.50 | 124.00 | 124.00 | 3,223,678 |
| 2024-06-12 | 124.50 | 126.50 | 123.00 | 124.00 | 124.00 | 1,871,352 |
| 2024-06-11 | 125.50 | 130.00 | 124.00 | 124.00 | 124.00 | 4,524,169 |
| 2024-06-07 | 125.50 | 128.00 | 125.00 | 125.50 | 125.50 | 1,248,910 |
| 2024-06-06 | 126.50 | 126.50 | 124.00 | 125.00 | 125.00 | 1,082,255 |
| 2024-06-05 | 128.50 | 128.50 | 125.00 | 125.00 | 125.00 | 2,079,846 |
| 2024-06-04 | 128.00 | 131.00 | 127.50 | 127.50 | 127.50 | 2,717,365 |
| 2024-06-03 | 132.50 | 133.50 | 126.50 | 129.00 | 129.00 | 8,613,761 |
| 2024-05-31 | 126.00 | 133.50 | 126.00 | 132.00 | 132.00 | 9,588,635 |
| 2024-05-30 | 127.00 | 127.50 | 125.00 | 125.50 | 125.50 | 1,915,258 |
| 2024-05-29 | 127.50 | 129.00 | 126.00 | 127.50 | 127.50 | 2,373,469 |
| 2024-05-28 | 127.50 | 129.50 | 126.00 | 127.50 | 127.50 | 3,633,504 |
| 2024-05-27 | 124.00 | 129.00 | 123.00 | 127.50 | 127.50 | 5,622,018 |
| 2024-05-24 | 119.00 | 124.50 | 119.00 | 124.00 | 124.00 | 3,440,055 |
| 2024-05-23 | 122.50 | 122.50 | 118.50 | 119.50 | 119.50 | 3,895,918 |
| 2024-05-22 | 119.50 | 123.50 | 119.50 | 121.50 | 121.50 | 3,897,162 |
| 2024-05-21 | 121.00 | 121.50 | 118.00 | 119.00 | 119.00 | 7,699,130 |
| 2024-05-20 | 127.50 | 127.50 | 120.50 | 121.50 | 121.50 | 10,035,990 |
| 2024-05-17 | 131.00 | 131.00 | 127.00 | 128.50 | 128.50 | 5,320,797 |
| 2024-05-16 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | 3,792,655 |
| 2024-05-15 | 134.50 | 138.00 | 134.00 | 135.00 | 135.00 | 3,680,069 |
| 2024-05-14 | 134.50 | 135.00 | 132.50 | 132.50 | 132.50 | 2,719,061 |
| 2024-05-13 | 136.00 | 138.00 | 134.50 | 134.50 | 134.50 | 2,940,568 |
| 2024-05-10 | 136.00 | 137.50 | 134.50 | 135.00 | 135.00 | 3,389,501 |
| 2024-05-09 | 137.50 | 141.50 | 136.00 | 136.00 | 136.00 | 4,807,664 |
| 2024-05-08 | 140.00 | 140.00 | 133.50 | 138.00 | 138.00 | 9,099,964 |
| 2024-05-07 | 147.50 | 151.00 | 146.50 | 147.00 | 147.00 | 3,327,942 |
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.