China Motor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	41.600	42.000	41.550	41.900	40.108	282,175
2022-11-02	42.000	42.300	41.900	41.950	40.155	456,067
2022-11-01	41.750	42.000	41.500	41.900	40.108	386,489
2022-10-31	42.200	42.200	41.650	41.750	39.964	686,028
2022-10-28	42.150	42.500	42.050	42.150	40.347	741,943
2022-10-27	41.750	42.300	41.750	42.150	40.347	848,866
2022-10-26	41.250	41.900	41.000	41.650	39.868	513,929
2022-10-25	41.500	41.750	41.050	41.150	39.390	522,101
2022-10-24	42.100	42.250	41.200	41.200	39.437	712,443
2022-10-21	40.950	42.650	40.750	41.700	39.916	1,888,075
2022-10-20	40.600	41.000	40.250	40.950	39.198	830,851
2022-10-19	41.250	41.300	40.800	40.850	39.102	581,179
2022-10-18	41.650	41.650	40.650	41.200	39.437	795,020
2022-10-17	41.200	41.600	40.950	41.250	39.485	647,004
2022-10-14	41.350	41.600	40.850	41.500	39.725	674,191
2022-10-13	40.900	41.650	40.600	40.800	39.055	794,924
2022-10-12	40.500	40.900	40.000	40.700	38.959	857,528
2022-10-11	41.050	41.100	40.200	40.400	38.672	661,999
2022-10-07	41.000	41.550	40.950	41.500	39.725	486,149
2022-10-06	41.300	41.500	40.950	41.050	39.294	365,534
2022-10-05	40.850	41.750	40.850	41.350	39.581	635,746
2022-10-04	40.950	41.200	40.600	40.750	39.007	396,802
2022-10-03	40.150	40.800	40.100	40.650	38.911	548,622
2022-09-30	41.450	41.450	40.300	40.650	38.911	1,544,802
2022-09-29	40.750	43.250	40.650	41.700	39.916	2,208,735
2022-09-28	42.000	42.100	40.250	40.250	38.528	1,492,332
2022-09-27	41.900	42.500	41.900	42.150	40.347	669,980
2022-09-26	43.000	43.000	41.900	42.050	40.251	1,065,060
2022-09-23	43.800	43.950	43.000	43.200	41.352	613,219
2022-09-22	44.100	44.100	43.450	43.550	41.687	1,106,071
2022-09-21	44.750	44.950	44.100	44.300	42.405	764,234
2022-09-20	44.900	44.950	44.500	44.850	42.931	436,888
2022-09-19	44.850	45.050	44.700	44.800	42.883	294,481
2022-09-16	45.000	45.300	44.600	44.650	42.740	1,756,623
2022-09-15	45.150	45.600	45.150	45.150	43.218	567,550
2022-09-14	45.150	45.800	45.100	45.250	43.314	1,356,805
2022-09-13	45.300	46.250	45.200	46.200	44.224	1,516,290
2022-09-12	46.800	46.850	45.000	45.050	43.123	3,045,930
2022-09-08	46.000	47.400	45.850	47.200	45.181	1,792,552
2022-09-07	46.050	46.050	45.650	45.900	43.936	1,037,702
2022-09-06	46.300	46.350	45.850	46.150	44.176	651,404
2022-09-05	46.050	46.400	45.800	46.100	44.128	523,132
2022-09-02	46.100	46.600	45.650	46.150	44.176	1,012,874
2022-09-01	46.400	46.700	45.850	46.300	44.319	1,673,963
2022-08-31	45.000	46.500	44.850	46.500	44.511	2,203,367
2022-08-30	44.500	45.400	44.450	45.350	43.410	1,566,287
2022-08-29	43.600	44.550	43.300	44.550	42.644	1,647,129
2022-08-26	44.000	44.500	43.950	44.000	42.118	1,756,355
2022-08-25	44.000	44.250	43.900	44.000	42.118	991,395
2022-08-24	44.000	44.100	43.600	43.900	42.022	758,816
2022-08-23	43.850	43.850	43.600	43.800	41.926	770,348
2022-08-22	43.600	44.250	43.400	43.950	42.070	883,152
2022-08-19	43.800	44.100	43.400	43.900	42.022	1,016,077
2022-08-18	44.500	44.550	43.700	43.850	41.974	1,458,747
2022-08-17	44.500	45.000	44.400	44.500	42.596	1,494,487
2022-08-16	44.900	44.900	44.250	44.350	42.453	1,422,605
2022-08-15	44.950	45.500	44.750	44.800	42.883	1,958,811
2022-08-12	44.450	44.850	44.000	44.400	42.501	2,815,476
2022-08-11	44.950	45.400	44.200	44.450	42.548	2,887,605
2022-08-10	43.250	44.700	43.050	44.450	42.548	2,916,984

← NewerPage 17 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.