China Motor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 147.00 | 148.50 | 144.00 | 147.50 | 147.50 | 2,693,776 |
| 2024-05-03 | 147.00 | 148.50 | 144.50 | 147.00 | 147.00 | 3,399,725 |
| 2024-05-02 | 142.00 | 148.00 | 141.50 | 146.50 | 146.50 | 3,634,917 |
| 2024-04-30 | 141.00 | 145.00 | 138.50 | 143.50 | 143.50 | 3,006,987 |
| 2024-04-29 | 143.00 | 143.50 | 140.50 | 141.50 | 141.50 | 2,247,715 |
| 2024-04-26 | 139.50 | 143.00 | 137.50 | 142.00 | 142.00 | 3,079,757 |
| 2024-04-25 | 138.50 | 141.00 | 137.00 | 138.00 | 138.00 | 2,465,231 |
| 2024-04-24 | 140.50 | 142.00 | 138.50 | 138.50 | 138.50 | 3,189,435 |
| 2024-04-23 | 137.50 | 141.00 | 136.50 | 138.50 | 138.50 | 4,477,423 |
| 2024-04-22 | 130.00 | 140.00 | 130.00 | 135.50 | 135.50 | 5,984,171 |
| 2024-04-19 | 136.00 | 136.00 | 128.00 | 130.00 | 130.00 | 7,147,461 |
| 2024-04-18 | 141.50 | 144.50 | 132.50 | 137.50 | 137.50 | 8,819,390 |
| 2024-04-17 | 140.00 | 145.50 | 139.50 | 145.00 | 145.00 | 2,894,075 |
| 2024-04-16 | 145.50 | 146.00 | 136.50 | 138.50 | 138.50 | 4,382,752 |
| 2024-04-15 | 148.00 | 150.00 | 146.00 | 146.50 | 146.50 | 3,840,327 |
| 2024-04-12 | 142.00 | 150.00 | 141.50 | 147.50 | 147.50 | 6,098,467 |
| 2024-04-11 | 140.00 | 144.00 | 139.00 | 142.00 | 142.00 | 4,508,092 |
| 2024-04-10 | 137.00 | 141.00 | 136.00 | 139.00 | 139.00 | 3,835,271 |
| 2024-04-09 | 135.50 | 138.00 | 133.50 | 136.50 | 136.50 | 4,268,946 |
| 2024-04-08 | 133.50 | 138.00 | 133.50 | 135.50 | 135.50 | 3,638,156 |
| 2024-04-03 | 131.00 | 134.50 | 129.50 | 134.00 | 134.00 | 2,090,131 |
| 2024-04-02 | 133.00 | 134.00 | 131.50 | 132.00 | 132.00 | 2,146,588 |
| 2024-04-01 | 129.00 | 132.00 | 128.00 | 131.50 | 131.50 | 1,950,337 |
| 2024-03-29 | 130.50 | 131.50 | 128.00 | 129.50 | 129.50 | 1,739,142 |
| 2024-03-28 | 128.50 | 131.00 | 128.00 | 130.00 | 130.00 | 1,774,338 |
| 2024-03-27 | 127.50 | 129.50 | 127.50 | 129.00 | 129.00 | 1,138,619 |
| 2024-03-26 | 128.50 | 129.50 | 125.00 | 127.50 | 127.50 | 1,934,277 |
| 2024-03-25 | 128.00 | 129.50 | 127.50 | 127.50 | 127.50 | 1,414,778 |
| 2024-03-22 | 128.50 | 130.00 | 127.50 | 129.00 | 129.00 | 2,887,166 |
| 2024-03-21 | 130.00 | 130.00 | 127.50 | 129.00 | 129.00 | 1,920,853 |
| 2024-03-20 | 131.00 | 131.00 | 127.50 | 128.00 | 128.00 | 2,644,418 |
| 2024-03-19 | 133.50 | 135.50 | 131.00 | 131.50 | 131.50 | 3,121,990 |
| 2024-03-18 | 127.00 | 137.00 | 127.00 | 133.50 | 133.50 | 6,717,324 |
| 2024-03-15 | 125.50 | 131.00 | 124.50 | 129.00 | 129.00 | 4,961,052 |
| 2024-03-14 | 124.50 | 126.50 | 122.00 | 125.50 | 125.50 | 3,050,350 |
| 2024-03-13 | 128.00 | 129.00 | 118.00 | 122.50 | 122.50 | 8,453,008 |
| 2024-03-12 | 126.00 | 130.00 | 126.00 | 127.50 | 127.50 | 2,990,486 |
| 2024-03-11 | 127.00 | 129.50 | 126.00 | 127.00 | 127.00 | 3,483,403 |
| 2024-03-08 | 132.50 | 134.00 | 127.00 | 127.50 | 127.50 | 5,536,732 |
| 2024-03-07 | 133.50 | 137.00 | 129.00 | 132.00 | 132.00 | 6,438,134 |
| 2024-03-06 | 124.00 | 135.00 | 124.00 | 132.50 | 132.50 | 9,930,984 |
| 2024-03-05 | 127.00 | 128.00 | 123.50 | 124.00 | 124.00 | 4,093,915 |
| 2024-03-04 | 125.50 | 130.00 | 124.50 | 128.00 | 128.00 | 5,693,658 |
| 2024-03-01 | 125.50 | 127.00 | 123.00 | 123.00 | 123.00 | 4,016,026 |
| 2024-02-29 | 123.00 | 125.50 | 122.00 | 125.50 | 125.50 | 3,915,755 |
| 2024-02-27 | 124.00 | 125.00 | 120.50 | 121.50 | 121.50 | 2,682,533 |
| 2024-02-26 | 120.50 | 125.00 | 120.00 | 124.00 | 124.00 | 2,843,197 |
| 2024-02-23 | 123.00 | 123.50 | 121.00 | 121.00 | 121.00 | 1,985,174 |
| 2024-02-22 | 123.00 | 125.00 | 121.50 | 122.50 | 122.50 | 2,756,322 |
| 2024-02-21 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 2,856,400 |
| 2024-02-20 | 120.50 | 121.50 | 118.00 | 120.00 | 120.00 | 2,925,479 |
| 2024-02-19 | 123.50 | 124.50 | 120.00 | 120.50 | 120.50 | 2,975,289 |
| 2024-02-16 | 118.00 | 123.50 | 117.50 | 123.00 | 123.00 | 6,735,590 |
| 2024-02-15 | 117.00 | 118.00 | 115.50 | 116.00 | 116.00 | 3,191,906 |
| 2024-02-05 | 112.50 | 115.00 | 111.00 | 114.00 | 114.00 | 3,414,352 |
| 2024-02-02 | 115.50 | 116.00 | 111.50 | 111.50 | 111.50 | 5,259,532 |
| 2024-02-01 | 115.00 | 116.00 | 114.00 | 114.50 | 114.50 | 1,751,764 |
| 2024-01-31 | 115.00 | 117.00 | 113.50 | 114.50 | 114.50 | 2,865,052 |
| 2024-01-30 | 114.50 | 116.50 | 114.50 | 115.00 | 115.00 | 2,488,072 |
| 2024-01-29 | 113.50 | 116.00 | 113.50 | 115.00 | 115.00 | 3,135,419 |
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.