China Motor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	113.00	115.50	112.00	113.00	113.00	3,422,759
2024-01-25	112.50	114.50	112.00	113.00	113.00	3,054,605
2024-01-24	108.00	114.00	107.50	112.50	112.50	4,907,392
2024-01-23	105.50	109.00	105.50	108.00	108.00	2,050,502
2024-01-22	105.00	107.00	105.00	105.50	105.50	1,996,913
2024-01-19	103.00	105.00	102.00	104.00	104.00	1,953,483
2024-01-18	103.50	104.00	101.50	102.50	102.50	1,453,714
2024-01-17	105.50	107.00	102.00	103.00	103.00	3,192,880
2024-01-16	106.00	106.50	105.00	106.50	106.50	2,142,748
2024-01-15	106.50	108.00	106.00	107.00	107.00	1,465,219
2024-01-12	107.50	108.50	106.50	107.00	107.00	1,145,653
2024-01-11	106.00	109.00	106.00	107.50	107.50	3,083,529
2024-01-10	107.00	107.50	105.00	107.00	107.00	1,807,023
2024-01-09	109.50	109.50	106.50	107.50	107.50	1,676,968
2024-01-08	109.50	111.00	108.50	108.50	108.50	1,371,703
2024-01-05	108.50	110.50	108.00	109.50	109.50	2,044,194
2024-01-04	110.00	111.00	108.00	108.50	108.50	2,331,208
2024-01-03	111.50	112.00	109.50	110.00	110.00	2,934,584
2024-01-02	113.50	114.00	111.00	112.00	112.00	1,629,803
2023-12-29	113.00	114.50	112.00	113.00	113.00	1,875,907
2023-12-28	112.50	114.00	109.00	113.00	113.00	6,057,316
2023-12-27	112.50	114.00	112.00	112.50	112.50	2,002,709
2023-12-26	116.50	116.50	112.00	113.00	113.00	5,388,910
2023-12-25	115.50	119.50	115.00	116.50	116.50	4,626,510
2023-12-22	113.50	117.50	113.00	115.50	115.50	5,543,339
2023-12-21	112.50	115.50	111.50	113.00	113.00	2,467,966
2023-12-20	114.00	115.00	112.50	114.00	114.00	3,336,096
2023-12-19	114.00	115.50	111.50	112.50	112.50	6,571,340
2023-12-18	120.50	120.50	115.00	115.50	115.50	7,422,451
2023-12-15	120.00	123.50	118.50	120.50	120.50	7,976,833
2023-12-14	124.50	124.50	118.00	118.50	118.50	8,505,066
2023-12-13	126.00	127.00	121.00	121.50	121.50	13,224,058
2023-12-12	120.00	127.00	119.50	125.00	125.00	16,815,363
2023-12-11	114.50	121.00	114.00	121.00	121.00	13,606,697
2023-12-08	113.00	113.50	110.50	113.00	113.00	4,695,334
2023-12-07	112.50	116.00	111.50	112.00	112.00	9,149,661
2023-12-06	107.50	114.50	107.50	111.50	111.50	13,455,020
2023-12-05	103.50	107.50	102.50	106.00	106.00	5,045,535
2023-12-04	103.00	105.00	101.00	104.50	104.50	6,279,358
2023-12-01	103.50	105.00	102.00	104.50	104.50	5,646,045
2023-11-30	103.00	103.00	101.00	101.50	101.50	2,466,617
2023-11-29	104.50	105.00	102.00	102.50	102.50	2,006,848
2023-11-28	102.00	105.00	102.00	104.00	104.00	2,263,066
2023-11-27	105.00	105.50	102.00	102.00	102.00	2,700,378
2023-11-24	104.50	105.00	102.00	103.50	103.50	2,487,302
2023-11-23	106.50	107.00	104.00	104.00	104.00	3,305,411
2023-11-22	106.50	107.50	105.50	106.50	106.50	2,771,315
2023-11-21	107.50	108.50	105.50	106.00	106.00	5,316,402
2023-11-20	106.50	107.50	100.00	106.00	106.00	11,697,040
2023-11-17	105.00	107.00	103.50	105.50	105.50	8,545,029
2023-11-16	101.50	104.50	100.00	104.50	104.50	6,577,418
2023-11-15	99.300	102.00	98.600	101.00	101.00	6,037,834
2023-11-14	97.900	98.300	96.000	98.100	98.100	4,128,080
2023-11-13	102.00	103.00	96.500	97.900	97.900	9,432,246
2023-11-10	103.00	103.50	100.00	100.50	100.50	7,850,062
2023-11-09	98.300	103.50	97.300	103.00	103.00	12,155,569
2023-11-08	96.100	98.800	94.900	97.500	97.500	7,687,469
2023-11-07	95.000	95.400	94.000	94.600	94.600	1,287,615
2023-11-06	94.000	95.200	93.700	94.600	94.600	2,754,394
2023-11-03	91.800	94.500	91.600	93.200	93.200	3,616,852

← NewerPage 12 of 21 · 1,216 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.