China Motor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	58.700	58.800	57.100	57.100	54.657	1,992,192
2023-02-07	58.400	58.800	58.200	58.200	55.710	758,972
2023-02-06	58.100	59.000	58.000	58.200	55.710	1,019,918
2023-02-03	59.200	59.600	58.100	58.600	56.093	1,908,623
2023-02-02	60.400	60.400	57.800	59.400	56.859	3,915,415
2023-02-01	60.700	60.800	59.800	60.400	57.816	2,571,223
2023-01-31	59.900	61.000	58.900	60.400	57.816	6,231,059
2023-01-30	58.400	60.900	57.000	59.900	57.337	11,778,239
2023-01-17	54.500	57.000	54.500	56.800	54.370	3,946,558
2023-01-16	53.200	55.000	53.200	54.500	52.168	982,641
2023-01-13	53.800	54.200	53.300	53.400	51.116	389,311
2023-01-12	54.000	54.100	53.200	53.400	51.116	654,399
2023-01-11	55.400	55.400	53.800	53.800	51.498	803,526
2023-01-10	55.100	55.900	54.400	54.600	52.264	806,116
2023-01-09	54.600	55.700	54.100	55.100	52.743	2,984,976
2023-01-06	53.600	54.700	53.300	53.900	51.594	2,319,428
2023-01-05	52.900	54.200	52.500	53.600	51.307	2,023,333
2023-01-04	50.900	53.200	50.900	52.700	50.446	2,129,240
2023-01-03	51.500	51.500	50.600	50.900	48.723	809,558
2022-12-30	50.500	51.800	50.500	51.500	49.297	1,306,155
2022-12-29	50.200	51.100	49.700	50.300	48.148	1,051,797
2022-12-28	51.400	51.800	50.500	50.500	48.340	754,569
2022-12-27	51.900	52.100	51.500	51.700	49.488	650,594
2022-12-26	49.950	52.700	49.900	51.500	49.297	2,825,116
2022-12-23	49.450	50.600	49.250	50.100	47.957	1,497,460
2022-12-22	49.600	50.200	49.550	49.650	47.526	733,783
2022-12-21	49.700	50.100	49.050	49.300	47.191	1,578,109
2022-12-20	50.900	51.600	49.100	49.450	47.335	3,941,123
2022-12-19	51.100	52.500	50.800	50.800	48.627	3,689,753
2022-12-16	53.600	54.000	51.600	51.700	49.488	5,093,341
2022-12-15	55.500	56.000	54.500	54.500	52.168	2,476,973
2022-12-14	55.100	56.300	54.800	55.900	53.509	3,625,091
2022-12-13	54.600	55.300	53.800	55.200	52.839	2,542,818
2022-12-12	53.600	54.500	52.900	54.500	52.168	3,333,434
2022-12-09	54.400	54.400	53.200	53.600	51.307	1,290,978
2022-12-08	54.800	54.800	52.300	54.600	52.264	2,689,843
2022-12-07	54.700	55.400	53.700	55.000	52.647	3,089,020
2022-12-06	55.300	55.700	54.100	55.100	52.743	3,295,563
2022-12-05	56.100	56.800	55.100	55.800	53.413	3,082,135
2022-12-02	56.400	56.700	55.300	56.000	53.604	3,101,895
2022-12-01	58.000	58.300	56.100	56.400	53.987	5,127,763
2022-11-30	54.600	58.000	54.300	58.000	55.519	6,814,608
2022-11-29	55.500	58.500	54.600	55.100	52.743	11,358,357
2022-11-28	53.500	55.900	53.000	55.700	53.317	6,265,876
2022-11-25	52.500	54.100	52.200	53.700	51.403	5,925,907
2022-11-24	49.550	53.200	49.550	52.800	50.541	9,654,013
2022-11-23	49.600	51.400	49.300	49.600	47.478	3,331,045
2022-11-22	49.450	50.200	48.700	49.550	47.430	4,240,221
2022-11-21	47.300	51.000	46.600	50.000	47.861	7,667,912
2022-11-18	47.250	47.800	46.150	46.850	44.846	2,980,905
2022-11-17	44.700	48.200	44.700	47.700	45.659	7,237,968
2022-11-16	44.050	44.700	43.600	43.850	41.974	1,484,791
2022-11-15	43.600	44.000	43.050	44.000	42.118	1,318,356
2022-11-14	42.150	43.950	42.150	43.950	42.070	3,051,233
2022-11-11	42.200	42.200	41.650	42.100	40.299	1,148,080
2022-11-10	42.750	42.750	41.700	41.700	39.916	855,667
2022-11-09	43.200	43.200	42.600	42.750	40.921	637,976
2022-11-08	42.600	43.100	42.600	43.000	41.160	559,259
2022-11-07	42.700	42.700	42.200	42.600	40.778	523,678
2022-11-04	41.750	42.700	41.500	42.700	40.873	933,420

← NewerPage 16 of 21 · 1,217 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.