China Motor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	40.200	43.550	40.150	43.250	41.400	14,646,007
2022-08-08	43.200	43.650	43.200	43.200	41.352	7,365,269
2022-08-05	47.950	48.600	47.500	47.950	45.899	2,066,982
2022-08-04	48.500	48.750	47.150	47.450	45.420	2,358,549
2022-08-03	49.400	49.550	48.450	48.500	46.425	2,179,092
2022-08-02	50.500	50.800	49.500	49.550	47.430	2,024,328
2022-08-01	50.700	51.000	50.400	50.700	48.531	1,709,541
2022-07-29	50.300	50.600	50.200	50.600	48.435	756,413
2022-07-28	50.600	50.800	50.200	50.300	48.148	968,217
2022-07-27	50.300	50.500	49.900	50.300	48.148	979,890
2022-07-26	50.800	51.200	49.850	50.200	48.052	1,908,178
2022-07-25	50.500	51.000	49.800	50.600	48.435	3,362,520
2022-07-22	53.100	53.300	51.700	51.700	49.488	4,958,711
2022-07-21	54.200	54.200	53.100	53.400	51.116	4,248,371
2022-07-20	59.200	59.800	59.000	59.200	51.403	4,252,986
2022-07-19	60.500	60.700	58.800	59.000	51.229	5,194,991
2022-07-18	62.100	62.900	61.200	61.300	53.226	2,895,669
2022-07-15	61.100	62.200	60.500	62.100	53.921	1,916,141
2022-07-14	61.000	61.600	60.500	61.500	53.400	1,014,567
2022-07-13	60.600	61.100	60.200	61.000	52.966	864,810
2022-07-12	59.800	60.300	59.700	60.300	52.358	656,843
2022-07-11	59.400	60.500	59.300	60.400	52.445	779,368
2022-07-08	59.100	59.800	59.100	59.100	51.316	706,227
2022-07-07	59.100	59.600	58.200	59.100	51.316	840,386
2022-07-06	61.000	61.000	59.300	59.300	51.490	844,548
2022-07-05	61.400	61.400	60.200	60.900	52.879	504,737
2022-07-04	61.700	61.800	60.200	60.500	52.531	617,440
2022-07-01	62.000	62.600	60.800	60.800	52.792	1,359,728
2022-06-30	63.500	63.600	62.100	62.100	53.921	1,474,566
2022-06-29	62.900	63.500	62.700	63.400	55.050	632,113
2022-06-28	64.200	64.400	63.000	63.400	55.050	498,451
2022-06-27	64.500	64.600	64.000	64.200	55.744	686,174
2022-06-24	64.000	64.400	63.800	64.100	55.657	1,197,855
2022-06-23	62.800	63.900	62.800	63.800	55.397	1,527,945
2022-06-22	63.100	64.000	62.200	62.800	54.529	1,376,925
2022-06-21	62.300	63.700	62.200	63.000	54.702	3,352,826
2022-06-20	62.000	62.600	61.200	61.800	53.660	1,607,587
2022-06-17	62.200	63.000	61.700	62.200	54.008	1,789,854
2022-06-16	63.100	63.200	62.500	62.700	54.442	833,560
2022-06-15	62.900	63.000	62.200	62.800	54.529	935,841
2022-06-14	61.700	62.500	61.300	62.400	54.181	971,162
2022-06-13	62.900	62.900	62.000	62.100	53.921	1,169,112
2022-06-10	63.000	63.500	62.800	63.500	55.136	483,384
2022-06-09	63.300	63.500	62.900	63.400	55.050	619,567
2022-06-08	62.600	63.300	62.600	63.200	54.876	944,177
2022-06-07	62.200	62.400	62.100	62.400	54.181	342,407
2022-06-06	62.700	62.700	62.200	62.400	54.181	423,045
2022-06-02	62.600	62.700	62.100	62.400	54.181	473,371
2022-06-01	62.400	63.100	62.200	62.600	54.355	843,663
2022-05-31	61.700	62.400	61.600	62.400	54.181	841,195
2022-05-30	61.000	61.800	61.000	61.800	53.660	700,911
2022-05-27	61.300	61.600	61.100	61.200	53.139	581,045
2022-05-26	61.300	61.600	60.700	61.100	53.052	499,863
2022-05-25	61.300	61.400	60.800	61.000	52.966	867,418
2022-05-24	60.900	61.200	60.600	60.800	52.792	564,331
2022-05-23	61.500	61.500	60.800	61.000	52.966	530,622
2022-05-20	61.300	61.500	61.000	61.400	53.313	930,128
2022-05-19	59.500	61.300	59.500	61.200	53.139	1,538,387
2022-05-18	60.200	60.900	60.100	60.800	52.792	1,231,571
2022-05-17	60.700	60.800	60.100	60.100	52.184	1,083,214

← NewerPage 18 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.