China Motor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	52.300	52.700	51.800	52.000	52.000	2,144,051
2026-07-22	56.100	56.300	55.500	55.500	51.900	2,302,569
2026-07-21	56.400	56.700	55.900	56.100	52.461	1,409,192
2026-07-20	57.200	57.300	56.100	56.400	52.742	912,902
2026-07-17	57.500	57.900	56.200	56.200	52.555	1,312,060
2026-07-16	57.700	58.200	57.500	57.900	57.900	966,409
2026-07-15	57.200	57.600	56.900	57.600	57.600	534,506
2026-07-14	57.500	57.500	56.400	57.400	57.400	1,271,252
2026-07-13	57.600	57.600	56.600	57.100	57.100	588,171
2026-07-10	57.000	57.000	57.000	57.000	57.000	0
2026-07-09	57.200	57.500	57.000	57.000	57.000	609,101
2026-07-08	57.200	57.900	56.700	57.600	57.600	1,365,905
2026-07-07	57.800	57.800	56.800	57.000	57.000	738,206
2026-07-06	57.100	57.900	57.100	57.500	57.500	730,594
2026-07-03	56.000	57.600	56.000	57.100	57.100	1,363,215
2026-07-02	56.500	56.800	55.900	56.400	56.400	799,100
2026-07-01	55.700	56.800	55.300	56.500	56.500	2,917,282
2026-06-30	55.600	55.600	55.000	55.400	55.400	528,844
2026-06-29	54.900	55.700	54.900	55.600	55.600	662,494
2026-06-26	55.200	55.200	54.500	55.000	55.000	851,050
2026-06-25	55.900	56.000	55.300	55.400	55.400	713,050
2026-06-24	54.800	56.200	54.800	55.900	55.900	1,434,181
2026-06-23	55.300	55.400	54.700	54.900	54.900	660,160
2026-06-22	55.900	55.900	55.000	55.100	55.100	890,794
2026-06-18	56.200	56.200	55.300	55.300	55.300	804,626
2026-06-17	55.300	56.300	55.200	56.200	56.200	982,055
2026-06-16	56.200	56.200	55.300	55.600	55.600	485,999
2026-06-15	56.600	56.600	55.600	55.700	55.700	1,036,655
2026-06-12	55.700	56.600	55.400	56.600	56.600	1,855,415
2026-06-11	55.900	55.900	54.800	55.200	55.200	791,261
2026-06-10	55.500	56.300	55.000	55.900	55.900	1,406,650
2026-06-09	54.700	56.000	54.600	55.300	55.300	1,260,510
2026-06-08	55.000	55.700	54.600	54.800	54.800	1,172,207
2026-06-05	56.400	56.800	55.400	56.600	56.600	2,044,028
2026-06-04	54.900	56.500	54.800	56.100	56.100	2,542,260
2026-06-03	54.000	55.100	53.700	54.900	54.900	2,866,532
2026-06-02	53.400	54.300	53.000	54.000	54.000	2,988,350
2026-06-01	54.100	54.100	53.200	53.600	53.600	1,522,593
2026-05-29	53.000	54.100	53.000	53.800	53.800	2,103,424
2026-05-28	52.600	53.500	52.200	52.900	52.900	1,900,051
2026-05-27	53.400	53.400	52.500	52.600	52.600	1,683,210
2026-05-26	53.300	53.300	52.500	53.200	53.200	1,655,357
2026-05-25	53.000	53.400	52.400	53.300	53.300	1,600,888
2026-05-22	52.800	53.200	52.000	53.100	53.100	1,713,432
2026-05-21	52.200	52.900	52.000	52.800	52.800	1,304,499
2026-05-20	52.100	52.500	51.700	52.200	52.200	1,000,100
2026-05-19	51.600	52.500	51.600	52.000	52.000	882,043
2026-05-18	52.300	52.300	51.500	51.900	51.900	1,086,684
2026-05-15	52.500	52.600	51.900	52.000	52.000	1,682,663
2026-05-14	52.700	53.100	52.000	52.200	52.200	3,001,867
2026-05-13	53.900	53.900	52.500	52.900	52.900	3,741,266
2026-05-12	54.000	54.500	53.900	54.000	54.000	1,145,000
2026-05-11	54.500	54.500	53.900	54.100	54.100	1,207,755
2026-05-08	55.300	55.500	54.400	54.400	54.400	942,200
2026-05-07	54.500	55.200	54.000	55.000	55.000	1,395,853
2026-05-06	54.400	54.400	53.900	54.000	54.000	1,031,592
2026-05-05	54.200	54.800	53.300	53.700	53.700	2,389,500
2026-05-04	53.900	54.800	53.800	54.500	54.500	1,011,203
2026-04-30	54.200	54.400	53.800	54.100	54.100	898,230
2026-04-29	53.900	54.300	53.300	54.200	54.200	701,424

← NewerPage 2 of 3 · 126 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.