China Motor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	79.600	81.600	79.300	80.400	76.960	4,989,314
2023-05-09	79.800	80.100	78.100	79.500	76.099	3,297,292
2023-05-08	77.200	80.200	76.600	79.800	76.386	5,582,454
2023-05-05	79.000	79.000	76.300	76.400	73.132	3,353,968
2023-05-04	78.300	78.700	77.100	78.000	74.663	3,056,256
2023-05-03	79.800	80.000	76.800	77.600	74.280	4,870,850
2023-05-02	79.800	80.600	78.700	79.600	76.195	5,006,184
2023-04-28	79.900	80.800	78.600	79.000	75.620	7,115,229
2023-04-27	77.900	80.500	77.700	79.900	76.482	15,396,629
2023-04-26	76.200	79.500	75.300	78.500	75.142	20,889,123
2023-04-25	77.200	77.900	75.000	76.100	72.844	10,739,757
2023-04-24	77.300	78.100	75.100	77.100	73.802	12,585,532
2023-04-21	74.000	78.100	73.200	77.800	74.472	25,623,153
2023-04-20	73.800	76.400	71.700	75.000	71.791	32,331,448
2023-04-19	70.200	70.500	68.600	69.500	66.527	3,403,474
2023-04-18	69.200	71.000	68.700	69.800	66.814	7,278,678
2023-04-17	67.100	70.500	66.900	69.200	66.240	6,111,918
2023-04-14	66.600	67.400	65.600	66.800	63.942	4,038,058
2023-04-13	65.200	68.000	64.600	66.100	63.272	8,737,515
2023-04-12	64.500	64.900	64.100	64.400	61.645	2,613,476
2023-04-11	64.000	65.200	63.700	64.700	61.932	3,518,258
2023-04-10	64.100	64.500	63.500	64.000	61.262	1,702,954
2023-04-07	63.200	64.700	63.200	64.400	61.645	2,468,791
2023-04-06	63.900	63.900	63.100	63.200	60.496	2,046,889
2023-03-31	64.100	64.700	63.800	63.900	61.166	1,610,332
2023-03-30	64.500	64.700	63.400	63.900	61.166	3,135,472
2023-03-29	63.100	63.900	62.800	63.500	60.783	1,921,050
2023-03-28	63.400	64.100	62.300	63.100	60.401	3,156,357
2023-03-27	64.500	64.700	62.600	62.800	60.113	4,359,323
2023-03-24	64.400	64.700	63.300	64.600	61.836	5,083,530
2023-03-23	63.600	65.000	63.300	64.400	61.645	12,000,913
2023-03-22	62.700	63.400	61.900	61.900	59.252	5,957,968
2023-03-21	59.500	62.300	59.400	61.600	58.965	8,788,991
2023-03-20	58.500	59.200	57.800	58.500	55.997	1,691,058
2023-03-17	58.000	58.500	57.000	58.200	55.710	2,550,823
2023-03-16	59.000	59.100	56.500	56.900	54.466	4,644,565
2023-03-15	58.800	60.300	58.300	59.100	56.572	9,272,913
2023-03-14	54.400	55.000	53.900	55.000	52.647	1,892,160
2023-03-13	54.300	55.500	54.100	54.900	52.551	2,540,990
2023-03-10	54.500	55.100	53.900	53.900	51.594	2,381,419
2023-03-09	56.700	56.700	55.500	55.500	53.126	1,976,181
2023-03-08	57.200	57.300	55.600	56.300	53.891	2,685,167
2023-03-07	57.500	57.800	57.200	57.600	55.136	952,441
2023-03-06	56.900	57.800	56.900	57.300	54.849	878,818
2023-03-03	56.500	57.000	56.400	56.700	54.274	893,113
2023-03-02	57.400	57.400	56.100	56.200	53.796	1,597,324
2023-03-01	57.000	57.600	56.600	56.900	54.466	886,336
2023-02-24	57.900	58.300	57.200	57.200	54.753	1,476,436
2023-02-23	57.500	58.200	57.200	58.000	55.519	791,198
2023-02-22	58.000	58.100	57.000	57.300	54.849	1,018,971
2023-02-21	58.800	59.100	58.200	58.400	55.902	812,047
2023-02-20	58.000	58.900	58.000	58.600	56.093	1,179,685
2023-02-17	57.900	58.400	57.400	57.700	55.232	863,983
2023-02-16	57.600	59.000	57.200	58.200	55.710	1,716,744
2023-02-15	56.800	57.900	56.800	57.500	55.040	1,273,842
2023-02-14	56.500	57.000	56.300	56.800	54.370	715,946
2023-02-13	57.400	57.400	55.500	56.300	53.891	1,719,190
2023-02-10	56.400	57.300	56.400	56.600	54.179	1,753,267
2023-02-09	57.100	57.500	56.400	56.400	53.987	1,748,359
2023-02-08	58.700	58.800	57.100	57.100	54.657	1,992,192

← NewerPage 15 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.