China Motor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	71.400	72.100	69.700	70.600	70.600	1,236,482
2025-05-02	72.400	72.800	71.200	71.400	71.400	1,485,381
2025-04-30	71.500	72.500	71.000	71.500	71.500	1,701,255
2025-04-29	68.900	71.700	68.600	71.700	71.700	2,494,343
2025-04-28	67.500	68.700	67.500	68.600	68.600	1,504,441
2025-04-25	67.100	67.900	66.400	67.900	67.900	1,074,851
2025-04-24	66.600	67.500	66.100	66.600	66.600	967,259
2025-04-23	67.100	67.700	66.500	66.500	66.500	1,315,163
2025-04-22	64.800	66.800	64.500	66.800	66.800	1,191,315
2025-04-21	65.800	65.800	64.100	65.500	65.500	1,337,534
2025-04-18	66.600	66.800	65.400	66.200	66.200	959,921
2025-04-17	66.800	67.300	65.200	66.200	66.200	1,531,589
2025-04-16	65.000	67.100	64.000	66.900	66.900	4,061,512
2025-04-15	63.200	65.000	63.200	65.000	65.000	3,546,158
2025-04-14	64.300	66.100	62.400	62.800	62.800	3,559,560
2025-04-11	59.300	64.000	57.100	64.000	64.000	4,428,919
2025-04-10	60.200	60.200	59.500	60.200	60.200	3,240,554
2025-04-09	58.400	58.700	54.800	54.800	54.800	5,941,911
2025-04-08	61.000	63.600	60.800	60.800	60.800	4,620,700
2025-04-07	67.500	67.500	67.500	67.500	67.500	865,373
2025-04-02	73.800	75.000	73.000	75.000	75.000	1,144,873
2025-04-01	72.300	73.900	72.300	73.700	73.700	938,723
2025-03-31	72.700	73.800	71.600	72.200	72.200	2,490,792
2025-03-28	74.800	75.000	73.200	74.400	74.400	2,423,403
2025-03-27	77.600	77.800	75.000	75.300	75.300	3,190,975
2025-03-26	78.600	78.700	77.600	78.400	78.400	706,969
2025-03-25	78.000	78.800	77.900	78.200	78.200	920,828
2025-03-24	78.200	78.400	77.400	77.600	77.600	1,304,008
2025-03-21	80.600	80.800	78.200	78.200	78.200	2,477,917
2025-03-20	80.500	80.800	79.800	80.100	80.100	1,210,967
2025-03-19	80.100	80.700	79.400	79.700	79.700	1,301,520
2025-03-18	79.800	80.500	79.500	79.800	79.800	1,478,878
2025-03-17	79.000	79.700	78.500	79.000	79.000	1,386,450
2025-03-14	79.200	79.400	78.500	78.500	78.500	1,365,263
2025-03-13	79.600	80.500	78.600	78.600	78.600	1,496,010
2025-03-12	79.000	80.400	78.200	79.700	79.700	2,110,863
2025-03-11	79.100	79.500	77.400	79.100	79.100	2,011,046
2025-03-10	79.600	80.300	79.200	80.000	80.000	1,194,315
2025-03-07	79.700	80.000	79.400	79.400	79.400	1,097,422
2025-03-06	81.400	81.400	80.000	80.000	80.000	1,237,986
2025-03-05	79.200	81.400	78.700	81.300	81.300	2,195,636
2025-03-04	78.000	79.200	77.000	79.100	79.100	1,657,291
2025-03-03	78.800	79.300	78.400	78.600	78.600	1,216,439
2025-02-27	79.800	80.000	78.900	79.400	79.400	1,519,558
2025-02-26	78.300	79.900	78.000	79.600	79.600	1,232,605
2025-02-25	78.600	78.900	77.800	78.400	78.400	2,005,132
2025-02-24	79.000	79.500	78.600	78.900	78.900	1,294,391
2025-02-21	79.100	80.700	78.900	79.200	79.200	1,955,230
2025-02-20	80.900	81.000	79.000	79.200	79.200	3,267,047
2025-02-19	81.500	82.100	81.000	81.000	81.000	1,307,633
2025-02-18	81.400	81.600	80.900	81.500	81.500	1,082,802
2025-02-17	82.000	82.400	81.200	81.400	81.400	1,525,792
2025-02-14	81.300	82.700	80.700	81.500	81.500	1,554,248
2025-02-13	80.700	81.600	80.600	81.200	81.200	1,078,676
2025-02-12	80.500	81.400	80.100	80.200	80.200	1,203,153
2025-02-11	81.700	82.000	80.600	80.700	80.700	1,523,115
2025-02-10	82.800	82.900	81.600	81.900	81.900	1,541,117
2025-02-07	83.600	84.100	82.300	83.100	83.100	1,447,816
2025-02-06	83.300	83.600	82.600	82.900	82.900	1,522,294
2025-02-05	83.000	84.200	82.200	83.000	83.000	1,991,315

← NewerPage 7 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.