China Motor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	53.600	54.300	53.200	53.900	53.900	863,902
2026-04-27	53.200	53.800	52.700	53.400	53.400	1,125,407
2026-04-24	53.700	53.700	53.000	53.200	53.200	1,258,574
2026-04-23	54.000	54.200	53.000	53.700	53.700	2,134,536
2026-04-22	54.200	54.200	53.800	54.000	54.000	801,670
2026-04-21	54.600	54.600	53.700	54.100	54.100	1,614,351
2026-04-20	55.000	55.000	54.100	54.200	54.200	1,013,546
2026-04-17	55.200	55.300	54.400	54.500	54.500	1,059,201
2026-04-16	55.200	55.300	54.600	55.000	55.000	1,565,944
2026-04-15	54.900	55.400	54.600	54.600	54.600	990,127
2026-04-14	55.000	55.000	54.400	54.600	54.600	823,115
2026-04-13	54.300	54.900	53.800	54.900	54.900	962,604
2026-04-10	54.900	54.900	54.000	54.200	54.200	1,487,820
2026-04-09	55.000	55.000	54.100	54.200	54.200	1,166,813
2026-04-08	55.300	55.300	54.300	54.900	54.900	1,353,382
2026-04-07	56.100	56.100	54.300	54.400	54.400	1,601,089
2026-04-02	56.600	56.800	55.000	55.400	55.400	1,204,163
2026-04-01	56.400	57.000	55.900	56.500	56.500	1,395,259
2026-03-31	56.000	56.500	54.900	55.400	55.400	1,122,820
2026-03-30	54.600	56.500	54.600	56.400	56.400	860,204
2026-03-27	55.000	55.600	54.700	55.500	55.500	1,747,921
2026-03-26	55.200	56.500	55.000	55.800	55.800	1,992,472
2026-03-25	55.000	55.000	54.200	54.800	54.800	1,193,361
2026-03-24	54.300	54.700	53.500	54.000	54.000	1,832,233
2026-03-23	53.800	55.000	53.800	54.600	54.600	907,311
2026-03-20	55.600	55.900	54.800	54.900	54.900	3,903,812
2026-03-19	56.200	57.000	55.400	55.700	55.700	1,570,616
2026-03-18	57.300	57.300	56.200	56.500	56.500	1,240,085
2026-03-17	56.500	57.300	56.400	56.700	56.700	1,130,452
2026-03-16	56.800	57.300	56.300	56.500	56.500	693,661
2026-03-13	56.700	57.900	56.700	56.800	56.800	919,235
2026-03-12	56.300	57.600	56.300	57.500	57.500	1,217,297
2026-03-11	54.700	57.400	54.700	56.800	56.800	1,667,231
2026-03-10	54.900	54.900	53.700	53.800	53.800	1,102,122
2026-03-09	54.800	54.900	53.500	54.100	54.100	1,696,579
2026-03-06	55.600	56.300	55.300	55.900	55.900	728,280
2026-03-05	57.300	57.900	55.500	55.600	55.600	1,668,882
2026-03-04	58.100	58.400	56.500	56.600	56.600	1,556,205
2026-03-03	59.700	59.900	58.300	58.400	58.400	1,049,250
2026-03-02	59.200	60.200	59.100	59.700	59.700	921,211
2026-02-26	59.200	60.200	59.000	59.800	59.800	1,617,048
2026-02-25	59.300	59.900	58.900	59.200	59.200	964,800
2026-02-24	58.600	59.500	58.400	59.300	59.300	1,284,847
2026-02-23	59.700	60.200	58.700	59.100	59.100	1,929,881
2026-02-11	57.900	59.900	57.700	59.300	59.300	4,421,345
2026-02-10	56.200	57.000	56.200	56.900	56.900	742,884
2026-02-09	56.400	56.600	56.100	56.200	56.200	474,053
2026-02-06	56.000	56.400	55.400	56.200	56.200	677,650
2026-02-05	56.000	56.900	56.000	56.100	56.100	571,988
2026-02-04	55.100	56.400	55.100	56.000	56.000	609,793
2026-02-03	55.200	55.800	54.800	55.000	55.000	670,241
2026-02-02	55.600	55.600	55.000	55.200	55.200	953,202
2026-01-30	56.100	56.500	55.500	55.500	55.500	771,200
2026-01-29	55.900	56.400	55.700	56.000	56.000	531,021
2026-01-28	56.300	56.500	55.700	55.800	55.800	915,552
2026-01-27	56.700	56.800	56.100	56.100	56.100	555,624
2026-01-26	56.000	56.600	55.900	56.500	56.500	613,767
2026-01-23	57.000	57.000	55.900	56.000	56.000	1,679,939
2026-01-22	57.500	57.500	56.600	56.800	56.800	1,066,255
2026-01-21	58.100	58.100	57.000	57.000	57.000	2,366,170

← NewerPage 3 of 5 · 244 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.