China Motor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	61.200	61.900	61.200	61.800	53.660	296,103
2022-02-14	61.800	62.400	60.800	61.200	53.139	466,957
2022-02-11	62.400	62.900	62.200	62.200	54.008	321,697
2022-02-10	63.100	63.100	62.000	62.200	54.008	635,673
2022-02-09	62.300	62.800	62.000	62.800	54.529	389,417
2022-02-08	61.900	62.500	61.900	62.000	53.834	501,904
2022-02-07	61.000	61.700	60.800	61.600	53.487	348,832
2022-01-26	60.200	61.100	60.200	61.100	53.052	399,754
2022-01-25	61.200	61.400	60.200	60.600	52.618	1,418,060
2022-01-24	62.000	62.000	61.300	61.900	53.747	676,127
2022-01-21	62.600	62.800	62.100	62.100	53.921	573,676
2022-01-20	63.300	63.400	62.600	62.700	54.442	279,042
2022-01-19	62.800	63.500	62.800	62.900	54.615	545,886
2022-01-18	62.300	63.000	62.300	62.800	54.529	188,572
2022-01-17	63.100	63.100	62.000	62.600	54.355	696,177
2022-01-14	63.900	64.200	63.500	63.500	55.136	326,762
2022-01-13	64.000	64.700	63.800	63.900	55.484	670,201
2022-01-12	64.100	64.300	63.600	63.700	55.310	325,533
2022-01-11	63.600	64.300	63.400	64.100	55.657	563,733
2022-01-10	63.800	63.800	63.400	63.700	55.310	312,495
2022-01-07	64.100	64.500	63.800	64.000	55.571	441,738
2022-01-06	64.100	64.500	63.800	64.100	55.657	446,941
2022-01-05	63.600	64.200	63.400	64.100	55.657	543,315
2022-01-04	64.300	64.300	63.500	63.700	55.310	423,841
2022-01-03	63.400	64.100	63.400	63.700	55.310	405,468
2021-12-30	63.700	64.000	63.400	63.400	55.050	461,689
2021-12-29	63.300	64.200	63.100	64.000	55.571	448,101
2021-12-28	63.100	63.300	62.900	63.100	54.789	369,892
2021-12-27	63.300	63.400	63.000	63.100	54.789	314,643
2021-12-24	62.800	63.500	62.800	63.400	55.050	290,362
2021-12-23	63.300	63.300	62.600	62.900	54.615	752,877
2021-12-22	63.000	63.500	62.800	63.200	54.876	1,022,139
2021-12-21	63.100	63.300	62.700	63.100	54.789	554,672
2021-12-20	63.100	63.500	62.800	63.500	55.136	643,840
2021-12-17	63.100	63.800	63.100	63.300	54.963	645,980
2021-12-16	63.700	64.000	63.000	63.400	55.050	588,290
2021-12-15	62.800	63.800	62.700	63.600	55.223	606,941
2021-12-14	63.400	63.600	62.800	62.900	54.615	686,351
2021-12-13	64.500	64.500	63.700	63.700	55.310	1,125,381
2021-12-10	65.100	65.100	64.500	64.600	56.091	303,301
2021-12-09	65.000	65.200	64.200	64.700	56.178	573,911
2021-12-08	65.300	65.300	64.500	64.600	56.091	861,883
2021-12-07	64.700	65.100	64.500	65.000	56.439	458,353
2021-12-06	65.100	65.300	64.500	64.700	56.178	394,336
2021-12-03	65.400	65.400	64.900	65.200	56.612	269,716
2021-12-02	65.200	65.400	64.700	65.000	56.439	604,239
2021-12-01	64.600	65.600	64.600	65.300	56.699	610,958
2021-11-30	64.500	65.800	64.400	65.700	57.047	1,119,106
2021-11-29	64.300	65.100	64.000	64.600	56.091	1,217,976
2021-11-26	65.300	65.400	64.500	64.700	56.178	1,405,671
2021-11-25	65.800	65.900	65.200	65.700	57.047	614,637
2021-11-24	65.400	65.900	65.100	65.900	57.220	407,214
2021-11-23	66.000	66.100	65.200	65.400	56.786	1,018,489
2021-11-22	66.400	66.400	65.700	66.000	57.307	866,648
2021-11-19	66.400	66.500	65.900	66.000	57.307	1,165,424
2021-11-18	66.100	66.500	66.100	66.400	57.654	611,910
2021-11-17	66.700	66.800	66.200	66.700	57.915	1,168,281
2021-11-16	67.000	67.400	66.600	67.000	58.175	734,633
2021-11-15	67.700	67.700	66.600	66.900	58.089	772,396
2021-11-12	66.500	67.200	66.300	67.100	58.262	914,030

← NewerPage 20 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.