China Motor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	60.200	60.700	59.700	60.400	52.445	1,219,893
2022-05-13	59.100	60.200	58.700	60.200	52.271	1,141,484
2022-05-12	58.600	59.400	58.100	58.900	51.142	1,063,617
2022-05-11	58.000	59.200	57.900	58.900	51.142	1,967,863
2022-05-10	56.800	57.600	55.900	57.400	49.840	1,208,979
2022-05-09	58.500	58.500	56.800	56.900	49.406	1,915,020
2022-05-06	58.700	58.900	58.500	58.700	50.969	876,548
2022-05-05	59.200	59.500	59.200	59.400	51.576	400,119
2022-05-04	59.100	59.400	59.000	59.200	51.403	465,893
2022-05-03	58.900	59.000	58.500	58.800	51.055	398,481
2022-04-29	59.000	59.100	58.600	58.900	51.142	755,824
2022-04-28	58.900	59.000	58.400	58.500	50.795	1,427,467
2022-04-27	59.200	59.300	58.700	59.100	51.316	1,428,662
2022-04-26	59.000	60.000	59.000	59.900	52.011	888,281
2022-04-25	59.300	59.700	58.800	58.800	51.055	1,273,034
2022-04-22	60.000	60.400	59.500	60.200	52.271	527,409
2022-04-21	59.900	60.500	59.800	60.000	52.097	708,555
2022-04-20	60.000	60.200	59.500	59.900	52.011	608,839
2022-04-19	59.200	60.000	59.200	59.900	52.011	946,329
2022-04-18	59.500	59.600	58.800	59.100	51.316	762,317
2022-04-15	59.700	59.900	59.200	59.800	51.924	725,038
2022-04-14	59.200	59.900	59.200	59.800	51.924	711,908
2022-04-13	58.600	59.300	58.500	59.300	51.490	1,062,863
2022-04-12	58.500	58.600	58.000	58.400	50.708	1,825,481
2022-04-11	59.400	59.800	58.500	58.500	50.795	2,013,485
2022-04-08	58.900	59.400	58.900	59.400	51.576	1,792,913
2022-04-07	59.700	59.900	58.800	58.800	51.055	3,680,275
2022-04-06	60.000	60.000	59.400	59.600	51.750	2,449,890
2022-04-01	60.400	60.400	59.600	60.100	52.184	2,898,207
2022-03-31	60.600	61.000	60.500	60.600	52.618	1,434,786
2022-03-30	60.700	60.700	60.100	60.400	52.445	3,340,123
2022-03-29	61.100	61.200	60.000	60.000	52.097	14,889,201
2022-03-28	61.600	61.600	60.700	61.000	52.966	1,927,706
2022-03-25	61.800	62.000	61.600	61.600	53.487	1,567,074
2022-03-24	62.000	62.000	61.300	61.800	53.660	1,233,275
2022-03-23	62.000	62.400	61.500	62.100	53.921	1,724,364
2022-03-22	61.700	62.100	61.400	61.800	53.660	1,732,152
2022-03-21	61.300	61.800	61.300	61.700	53.573	1,764,517
2022-03-18	61.600	62.000	61.100	61.300	53.226	2,748,726
2022-03-17	63.200	63.300	61.200	61.500	53.400	4,820,930
2022-03-16	63.000	63.300	62.100	62.300	54.094	18,213,847
2022-03-15	62.900	63.300	61.900	62.100	53.921	778,042
2022-03-14	61.700	63.200	61.700	62.900	54.615	769,807
2022-03-11	61.300	61.900	61.200	61.700	53.573	550,789
2022-03-10	60.500	61.800	60.400	61.700	53.573	900,848
2022-03-09	60.100	60.600	60.000	60.000	52.097	1,199,910
2022-03-08	61.300	61.600	60.000	60.100	52.184	1,253,477
2022-03-07	62.500	62.500	61.400	61.600	53.487	947,398
2022-03-04	62.600	63.200	62.200	62.800	54.529	475,788
2022-03-03	63.300	63.700	63.000	63.100	54.789	423,679
2022-03-02	62.500	63.300	62.500	62.800	54.529	297,398
2022-03-01	62.700	63.500	62.400	63.000	54.702	397,913
2022-02-25	62.300	62.600	61.700	62.200	54.008	652,698
2022-02-24	63.300	63.300	61.700	62.000	53.834	1,183,207
2022-02-23	63.300	64.100	63.300	63.600	55.223	234,258
2022-02-22	64.300	64.300	63.200	63.300	54.963	544,941
2022-02-21	62.900	64.500	62.900	64.500	56.005	928,985
2022-02-18	62.800	63.800	62.800	63.500	55.136	504,502
2022-02-17	63.000	63.700	62.800	63.500	55.136	533,152
2022-02-16	62.300	63.100	62.300	63.000	54.702	543,844

← NewerPage 19 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.