China Motor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	90.700	92.000	90.000	91.800	91.800	1,649,753
2023-08-04	90.000	90.900	89.200	90.700	90.700	1,542,979
2023-08-02	90.100	93.000	89.700	90.200	90.200	4,044,042
2023-08-01	88.900	90.300	88.600	89.900	89.900	1,677,861
2023-07-31	89.000	91.200	88.200	88.500	88.500	3,100,763
2023-07-28	87.700	88.700	87.400	88.200	88.200	1,740,840
2023-07-27	85.400	88.800	85.400	87.900	87.900	5,206,828
2023-07-26	86.200	86.700	84.100	84.500	84.500	2,932,683
2023-07-25	84.200	88.300	82.300	86.800	86.800	8,760,447
2023-07-24	84.000	84.600	82.500	83.800	83.800	3,342,750
2023-07-21	84.600	84.700	82.800	84.000	84.000	4,842,326
2023-07-20	85.000	85.500	83.200	84.700	84.700	4,153,553
2023-07-19	86.300	86.900	84.000	84.400	84.400	4,687,002
2023-07-18	90.900	90.900	85.700	85.700	85.700	7,204,956
2023-07-17	93.000	93.100	89.800	90.200	90.200	3,808,634
2023-07-14	92.100	93.800	91.200	92.700	92.700	3,209,858
2023-07-13	91.100	93.400	90.500	91.000	91.000	4,020,067
2023-07-12	98.100	99.300	93.200	93.500	89.500	6,865,286
2023-07-11	99.400	100.50	97.400	97.500	93.329	4,255,840
2023-07-10	99.100	99.500	96.000	97.400	93.233	3,913,428
2023-07-07	97.300	98.400	95.600	98.000	93.808	4,853,021
2023-07-06	96.200	100.50	96.100	97.300	93.137	4,254,037
2023-07-05	97.000	98.200	96.500	96.500	92.372	3,193,949
2023-07-04	95.900	98.400	94.600	97.600	93.425	6,793,072
2023-07-03	93.300	94.500	91.900	94.000	89.979	2,347,589
2023-06-30	92.900	93.600	91.700	93.000	89.021	2,188,689
2023-06-29	94.500	95.600	91.500	92.900	88.926	4,551,087
2023-06-28	93.500	98.200	93.000	95.600	91.510	8,470,536
2023-06-27	91.700	92.500	89.500	89.900	86.054	2,470,687
2023-06-26	92.700	93.300	91.400	92.100	88.160	1,703,021
2023-06-21	91.300	93.800	91.300	92.700	88.734	2,306,752
2023-06-20	92.200	92.800	91.300	91.300	87.394	2,934,411
2023-06-19	92.700	93.300	91.100	91.800	87.873	6,278,553
2023-06-16	97.600	98.100	93.100	93.100	89.117	7,971,916
2023-06-15	99.300	99.600	96.300	97.000	92.850	6,734,739
2023-06-14	99.900	100.50	98.000	99.100	94.860	3,517,783
2023-06-13	96.500	101.00	96.400	99.000	94.765	7,630,707
2023-06-12	97.600	97.600	94.200	96.000	91.893	4,727,036
2023-06-09	96.000	96.900	93.700	96.300	92.180	5,528,394
2023-06-08	99.300	99.300	94.400	95.600	91.510	8,318,715
2023-06-07	100.50	103.00	98.500	99.300	95.052	5,105,353
2023-06-06	98.800	101.00	98.300	99.500	95.243	3,496,935
2023-06-05	101.50	103.00	98.700	99.300	95.052	6,772,511
2023-06-02	96.000	99.900	95.700	99.900	95.626	8,600,621
2023-06-01	95.800	98.500	95.100	95.900	91.797	9,223,224
2023-05-31	92.500	96.500	92.300	95.800	91.702	7,068,550
2023-05-30	92.000	97.400	91.800	92.200	88.256	11,520,558
2023-05-29	92.900	93.600	91.000	91.600	87.681	3,653,494
2023-05-26	92.600	94.800	91.000	92.400	88.447	7,719,751
2023-05-25	89.500	97.900	86.700	93.100	89.117	21,232,199
2023-05-24	86.400	90.400	85.800	89.400	85.575	6,743,637
2023-05-23	88.000	88.700	84.200	86.100	82.417	6,524,653
2023-05-22	87.100	88.200	85.200	87.900	84.140	4,512,334
2023-05-19	86.100	88.300	84.300	87.200	83.470	9,501,683
2023-05-18	82.500	86.900	81.400	86.100	82.417	14,038,870
2023-05-17	80.300	82.400	80.000	81.800	78.301	8,768,905
2023-05-16	77.400	81.500	77.100	80.800	77.343	11,428,866
2023-05-15	77.900	77.900	75.300	76.300	73.036	4,262,716
2023-05-12	77.900	78.500	76.600	77.500	74.185	4,832,108
2023-05-11	78.800	79.000	76.600	77.600	74.280	5,131,104

← NewerPage 14 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.