China Motor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	61.900	62.200	61.400	62.100	62.100	760,466
2025-10-22	60.300	61.900	60.300	61.900	61.900	1,245,513
2025-10-21	60.900	60.900	59.800	60.300	60.300	806,393
2025-10-20	59.700	60.600	59.000	60.400	60.400	959,127
2025-10-17	59.200	60.200	59.200	59.500	59.500	842,112
2025-10-16	58.900	59.500	58.600	59.200	59.200	474,146
2025-10-15	59.800	59.800	58.300	58.300	58.300	956,670
2025-10-14	60.700	61.000	59.300	59.300	59.300	902,141
2025-10-13	60.300	60.500	59.000	60.200	60.200	1,362,075
2025-10-09	63.300	63.300	61.300	61.400	61.400	1,152,627
2025-10-08	63.400	63.400	62.400	62.800	62.800	503,122
2025-10-07	61.300	63.500	61.300	63.200	63.200	1,501,570
2025-10-03	62.600	62.600	61.100	61.300	61.300	1,250,834
2025-10-02	64.000	64.000	62.400	62.400	62.400	1,223,013
2025-10-01	63.900	64.500	63.600	63.800	63.800	1,145,762
2025-09-30	63.700	64.200	62.200	63.600	63.600	1,194,017
2025-09-29	62.900	62.900	62.900	62.900	62.900	0
2025-09-26	63.200	63.300	62.200	62.900	62.900	1,108,813
2025-09-25	63.200	64.300	63.200	63.700	63.700	780,368
2025-09-24	63.500	64.300	62.900	63.200	63.200	917,275
2025-09-23	64.100	64.200	62.500	63.400	63.400	1,116,263
2025-09-22	62.900	64.300	62.500	64.000	64.000	1,251,287
2025-09-19	62.500	62.500	61.700	62.200	62.200	1,501,517
2025-09-18	63.100	63.500	61.700	62.200	62.200	1,214,053
2025-09-17	63.900	64.300	62.700	62.900	62.900	1,823,054
2025-09-16	62.100	65.000	62.000	63.900	63.900	3,818,626
2025-09-15	60.500	62.700	60.500	62.000	62.000	2,255,613
2025-09-12	59.500	60.500	59.400	60.300	60.300	1,019,721
2025-09-11	59.600	59.800	58.500	59.200	59.200	1,240,847
2025-09-10	60.700	60.700	58.700	59.300	59.300	1,266,714
2025-09-09	61.200	61.300	60.000	60.400	60.400	1,230,469
2025-09-08	59.600	61.500	59.600	61.200	61.200	2,863,205
2025-09-05	58.700	59.300	58.300	58.700	58.700	629,337
2025-09-04	57.700	58.600	57.100	58.400	58.400	736,387
2025-09-03	58.900	59.000	56.700	57.300	57.300	1,476,614
2025-09-02	59.300	60.000	58.400	59.000	59.000	726,100
2025-09-01	59.000	60.100	58.500	59.000	59.000	1,020,150
2025-08-29	58.700	59.200	58.100	58.100	58.100	573,609
2025-08-28	58.600	59.600	58.200	58.500	58.500	1,230,297
2025-08-27	59.100	59.200	58.500	58.500	58.500	919,128
2025-08-26	59.800	60.400	59.000	59.100	59.100	947,546
2025-08-25	61.200	61.200	59.600	59.800	59.800	972,206
2025-08-22	61.800	62.400	60.100	60.300	60.300	2,030,595
2025-08-21	58.500	61.900	58.100	60.400	60.400	3,908,644
2025-08-20	57.500	57.800	56.600	57.100	57.100	797,848
2025-08-19	56.900	57.500	56.100	57.300	57.300	1,175,684
2025-08-18	56.300	57.300	56.300	56.800	56.800	982,250
2025-08-15	56.800	56.800	55.800	56.400	56.400	683,853
2025-08-14	56.400	57.100	56.200	56.400	56.400	693,959
2025-08-13	57.000	57.800	56.000	56.200	56.200	1,185,406
2025-08-12	55.700	56.900	55.700	56.400	56.400	670,747
2025-08-11	56.800	57.200	55.600	56.000	56.000	702,207
2025-08-08	56.800	57.400	56.300	56.500	56.500	671,348
2025-08-07	56.000	57.400	56.000	56.900	56.900	1,083,303
2025-08-06	55.600	56.600	55.100	55.900	55.900	836,112
2025-08-05	55.500	55.800	55.000	55.400	55.400	610,352
2025-08-04	54.800	55.400	53.800	55.300	55.300	947,240
2025-08-01	55.800	56.800	54.600	55.300	55.300	1,183,414
2025-07-31	58.000	58.100	55.400	55.400	55.400	2,042,986
2025-07-30	56.900	57.900	56.100	57.900	57.900	1,720,655

← NewerPage 5 of 21 · 1,220 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.