China Motor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	56.000	57.000	55.700	56.000	56.000	968,735
2025-07-28	55.000	55.900	54.500	55.700	55.700	721,580
2025-07-25	55.200	55.900	54.900	55.100	55.100	661,318
2025-07-24	55.200	55.900	54.700	55.600	55.600	1,257,970
2025-07-23	52.700	55.400	52.700	55.300	55.300	2,986,220
2025-07-22	53.800	53.800	52.200	52.400	52.400	1,429,191
2025-07-21	53.900	54.500	53.200	53.800	53.800	967,612
2025-07-18	54.100	54.300	53.600	53.900	53.900	1,655,530
2025-07-17	53.400	53.700	52.900	53.600	53.600	3,640,809
2025-07-16	58.000	58.300	57.400	57.600	53.400	3,262,991
2025-07-15	59.400	59.500	57.900	58.200	53.956	3,719,728
2025-07-14	60.300	60.400	59.200	59.400	55.069	1,640,852
2025-07-11	60.600	61.100	60.100	60.300	55.903	1,566,119
2025-07-10	60.600	60.900	59.600	60.400	60.400	2,402,310
2025-07-09	61.200	61.700	60.400	60.600	60.600	1,949,100
2025-07-08	61.900	62.100	60.900	61.500	61.500	1,670,170
2025-07-07	62.400	63.200	61.100	62.100	62.100	1,580,487
2025-07-04	63.500	63.800	62.000	62.400	62.400	1,195,728
2025-07-03	62.200	63.900	62.200	63.500	63.500	1,544,073
2025-07-02	61.800	62.700	61.600	62.600	62.600	1,348,160
2025-07-01	62.100	64.200	61.500	62.400	62.400	2,588,849
2025-06-30	61.000	62.000	60.500	61.500	61.500	997,180
2025-06-27	60.900	61.400	60.500	61.200	61.200	1,283,532
2025-06-26	60.300	61.700	60.300	60.700	60.700	1,450,005
2025-06-25	62.100	62.400	60.200	60.200	60.200	1,630,571
2025-06-24	61.700	62.700	61.700	62.000	62.000	684,500
2025-06-23	60.900	61.300	60.100	60.700	60.700	852,255
2025-06-20	63.000	63.200	61.900	61.900	61.900	1,064,355
2025-06-19	63.300	63.900	62.700	63.000	63.000	852,255
2025-06-18	63.600	64.500	63.500	63.900	63.900	694,365
2025-06-17	62.800	63.900	62.800	63.900	63.900	677,125
2025-06-16	62.600	63.100	62.100	62.700	62.700	736,900
2025-06-13	63.300	64.100	62.600	63.100	63.100	813,359
2025-06-12	65.100	65.100	63.700	63.700	63.700	1,590,056
2025-06-11	65.200	65.500	64.600	65.100	65.100	601,760
2025-06-10	65.100	66.400	64.900	65.500	65.500	663,600
2025-06-09	65.300	65.400	64.200	65.100	65.100	527,897
2025-06-06	65.200	65.500	64.200	64.500	64.500	1,103,645
2025-06-05	65.200	65.900	64.800	65.200	65.200	723,400
2025-06-04	66.000	66.100	64.500	65.200	65.200	1,692,477
2025-06-03	65.900	66.800	65.600	66.000	66.000	1,085,000
2025-06-02	67.500	67.900	65.400	65.400	65.400	2,238,765
2025-05-29	68.200	69.200	67.300	68.000	68.000	1,715,705
2025-05-28	66.600	68.600	66.600	67.100	67.100	1,909,700
2025-05-27	66.700	67.500	66.100	66.200	66.200	1,169,532
2025-05-26	66.700	68.000	66.500	66.800	66.800	1,140,139
2025-05-23	65.600	67.500	65.600	67.100	67.100	1,276,986
2025-05-22	67.000	67.000	65.600	66.100	66.100	2,460,438
2025-05-21	68.000	69.000	67.500	68.100	68.100	1,843,716
2025-05-20	70.400	70.400	68.000	68.000	68.000	2,043,434
2025-05-19	70.900	71.600	69.500	69.500	69.500	2,290,630
2025-05-16	74.000	74.000	70.600	70.600	70.600	4,351,692
2025-05-15	73.100	74.900	73.100	74.900	74.900	1,966,805
2025-05-14	74.400	74.400	72.600	72.800	72.800	929,590
2025-05-13	73.100	73.800	73.100	73.800	73.800	1,078,031
2025-05-12	72.200	73.100	72.200	73.000	73.000	968,028
2025-05-09	72.700	72.900	71.600	72.100	72.100	901,949
2025-05-08	72.700	73.600	71.900	72.900	72.900	1,434,118
2025-05-07	71.600	72.400	70.400	72.300	72.300	1,319,269
2025-05-06	71.000	72.000	69.700	71.400	71.400	1,432,552

← NewerPage 6 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.