China Motor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	90.300	92.000	90.200	91.200	91.200	2,583,039
2023-11-01	87.400	88.800	86.500	88.500	88.500	1,764,725
2023-10-31	90.000	90.800	86.500	86.700	86.700	3,001,112
2023-10-30	90.000	90.100	88.900	89.500	89.500	1,684,991
2023-10-27	90.100	90.900	89.600	89.600	89.600	2,256,137
2023-10-26	90.700	91.400	89.600	90.000	90.000	2,321,959
2023-10-25	92.500	93.600	92.000	92.000	92.000	1,645,109
2023-10-24	90.200	92.200	90.100	92.100	92.100	1,643,221
2023-10-23	89.900	91.200	89.500	90.500	90.500	1,998,824
2023-10-20	95.000	95.000	90.900	90.900	90.900	6,532,849
2023-10-19	94.900	95.800	93.900	95.700	95.700	2,641,166
2023-10-18	95.900	99.200	94.800	94.900	94.900	7,518,588
2023-10-17	97.000	97.000	94.600	95.000	95.000	3,185,066
2023-10-16	100.00	101.00	96.100	96.300	96.300	5,832,164
2023-10-13	97.900	102.50	95.600	99.100	99.100	10,970,041
2023-10-12	95.300	99.300	95.200	98.600	98.600	7,253,481
2023-10-11	96.600	98.000	94.800	95.300	95.300	3,624,458
2023-10-06	94.000	96.900	94.000	94.800	94.800	2,841,436
2023-10-05	95.500	95.500	93.700	93.800	93.800	2,157,217
2023-10-04	95.200	95.300	93.100	94.800	94.800	3,432,224
2023-10-03	95.400	96.900	94.400	95.000	95.000	2,507,773
2023-10-02	98.600	98.600	95.400	95.400	95.400	4,557,724
2023-09-28	99.900	100.50	97.200	97.500	97.500	5,724,872
2023-09-27	96.200	99.300	95.500	98.700	98.700	4,240,307
2023-09-26	97.200	97.800	95.800	95.800	95.800	3,170,605
2023-09-25	96.200	99.600	96.200	97.600	97.600	5,721,887
2023-09-22	94.100	95.600	93.600	95.400	95.400	1,733,856
2023-09-21	97.000	97.600	94.400	94.800	94.800	3,531,928
2023-09-20	98.800	99.800	97.200	97.200	97.200	6,092,814
2023-09-19	98.200	101.00	97.300	98.200	98.200	6,416,896
2023-09-18	97.900	98.800	97.200	97.600	97.600	2,198,710
2023-09-15	99.000	99.400	96.500	97.100	97.100	4,907,008
2023-09-14	101.00	101.00	98.700	99.000	99.000	4,267,170
2023-09-13	100.00	101.50	98.200	100.00	100.00	3,929,929
2023-09-12	102.50	103.00	99.300	99.700	99.700	6,615,007
2023-09-11	103.50	105.50	100.50	101.00	101.00	8,661,084
2023-09-08	109.50	109.50	102.50	104.00	104.00	9,501,246
2023-09-07	109.50	111.50	107.50	109.50	109.50	7,869,044
2023-09-06	114.00	114.50	106.00	108.50	108.50	11,907,037
2023-09-05	108.50	113.00	106.00	112.50	112.50	19,848,120
2023-09-04	102.50	108.50	102.00	108.50	108.50	26,702,704
2023-09-01	90.000	98.700	88.600	98.700	98.700	15,644,037
2023-08-31	88.500	89.800	87.200	89.800	89.800	2,748,579
2023-08-30	86.500	89.600	85.700	88.200	88.200	2,949,736
2023-08-29	84.600	86.500	84.600	86.400	86.400	1,214,456
2023-08-28	86.200	86.200	84.300	84.500	84.500	1,530,036
2023-08-25	84.700	86.500	84.100	85.300	85.300	1,773,754
2023-08-24	84.700	85.100	83.200	84.300	84.300	2,091,592
2023-08-23	83.500	85.400	83.200	84.400	84.400	1,611,178
2023-08-22	85.000	85.500	83.000	83.000	83.000	1,961,587
2023-08-21	84.300	85.300	83.800	84.000	84.000	1,698,255
2023-08-18	86.300	88.000	83.800	83.800	83.800	2,474,247
2023-08-17	83.400	88.300	83.300	87.400	87.400	3,666,184
2023-08-16	84.100	84.100	82.800	83.500	83.500	3,535,422
2023-08-15	86.600	87.500	84.800	84.800	84.800	2,925,544
2023-08-14	89.400	89.400	83.600	86.600	86.600	5,973,138
2023-08-11	94.000	94.300	89.400	90.000	90.000	6,052,811
2023-08-10	94.100	95.300	91.600	94.100	94.100	3,508,989
2023-08-09	92.700	95.000	92.700	94.800	94.800	4,011,632
2023-08-08	92.200	93.000	91.200	92.800	92.800	1,988,566

← NewerPage 13 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.