China Motor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 83.500 | 84.500 | 82.300 | 82.400 | 82.400 | 2,925,998 |
| 2025-02-03 | 79.600 | 83.500 | 79.600 | 83.200 | 83.200 | 4,141,225 |
| 2025-01-22 | 79.000 | 81.000 | 78.800 | 81.000 | 81.000 | 1,940,906 |
| 2025-01-21 | 78.600 | 79.100 | 78.200 | 78.800 | 78.800 | 962,578 |
| 2025-01-20 | 80.100 | 80.100 | 78.600 | 78.600 | 78.600 | 2,181,983 |
| 2025-01-17 | 80.300 | 80.600 | 79.800 | 80.000 | 80.000 | 1,111,806 |
| 2025-01-16 | 80.600 | 81.200 | 79.900 | 80.100 | 80.100 | 1,163,023 |
| 2025-01-15 | 80.500 | 81.400 | 79.600 | 79.700 | 79.700 | 1,184,588 |
| 2025-01-14 | 81.700 | 82.100 | 80.200 | 80.900 | 80.900 | 2,110,741 |
| 2025-01-13 | 81.100 | 81.900 | 79.100 | 81.300 | 81.300 | 4,082,594 |
| 2025-01-10 | 78.200 | 81.800 | 78.100 | 81.100 | 81.100 | 3,944,367 |
| 2025-01-09 | 82.200 | 82.200 | 78.500 | 78.800 | 78.800 | 3,729,999 |
| 2025-01-08 | 80.300 | 81.900 | 79.400 | 81.500 | 81.500 | 2,438,547 |
| 2025-01-07 | 81.900 | 82.300 | 80.600 | 80.600 | 80.600 | 2,770,328 |
| 2025-01-06 | 83.700 | 83.800 | 81.600 | 81.800 | 81.800 | 3,876,557 |
| 2025-01-03 | 82.000 | 84.600 | 81.100 | 82.300 | 82.300 | 7,132,332 |
| 2025-01-02 | 79.900 | 81.500 | 79.100 | 81.000 | 81.000 | 3,635,599 |
| 2024-12-31 | 78.700 | 79.400 | 77.700 | 79.400 | 79.400 | 2,322,740 |
| 2024-12-30 | 78.800 | 79.800 | 78.700 | 79.100 | 79.100 | 2,122,445 |
| 2024-12-27 | 78.700 | 78.800 | 77.700 | 78.600 | 78.600 | 2,373,967 |
| 2024-12-26 | 77.400 | 78.700 | 76.800 | 78.500 | 78.500 | 2,576,129 |
| 2024-12-25 | 76.400 | 77.000 | 75.700 | 77.000 | 77.000 | 1,618,152 |
| 2024-12-24 | 75.500 | 76.700 | 75.500 | 75.700 | 75.700 | 1,649,758 |
| 2024-12-23 | 75.100 | 77.000 | 75.100 | 75.100 | 75.100 | 3,276,781 |
| 2024-12-20 | 76.600 | 76.900 | 75.000 | 75.000 | 75.000 | 3,676,387 |
| 2024-12-19 | 76.000 | 77.300 | 75.700 | 76.900 | 76.900 | 3,111,469 |
| 2024-12-18 | 75.500 | 77.800 | 75.500 | 76.800 | 76.800 | 3,588,559 |
| 2024-12-17 | 76.200 | 77.200 | 75.500 | 75.500 | 75.500 | 3,067,903 |
| 2024-12-16 | 78.100 | 78.400 | 76.100 | 76.200 | 76.200 | 4,229,697 |
| 2024-12-13 | 79.600 | 80.000 | 78.300 | 78.800 | 78.800 | 2,288,242 |
| 2024-12-12 | 79.400 | 81.400 | 79.400 | 79.600 | 79.600 | 2,630,121 |
| 2024-12-11 | 80.500 | 81.200 | 78.600 | 79.000 | 79.000 | 5,999,461 |
| 2024-12-10 | 81.800 | 83.500 | 81.700 | 81.800 | 81.800 | 3,215,941 |
| 2024-12-09 | 82.100 | 82.600 | 81.200 | 82.200 | 82.200 | 3,016,871 |
| 2024-12-06 | 81.900 | 82.300 | 81.000 | 82.200 | 82.200 | 6,055,951 |
| 2024-12-05 | 85.200 | 85.300 | 81.000 | 81.700 | 81.700 | 11,464,115 |
| 2024-12-04 | 85.100 | 85.400 | 84.500 | 85.100 | 85.100 | 3,604,076 |
| 2024-12-03 | 85.000 | 85.500 | 84.200 | 84.800 | 84.800 | 5,392,375 |
| 2024-12-02 | 84.600 | 85.700 | 84.300 | 84.700 | 84.700 | 6,065,995 |
| 2024-11-29 | 84.000 | 84.800 | 82.400 | 84.300 | 84.300 | 10,470,734 |
| 2024-11-28 | 85.300 | 86.900 | 84.000 | 84.000 | 84.000 | 15,386,154 |
| 2024-11-27 | 90.400 | 90.600 | 84.000 | 84.300 | 84.300 | 21,427,113 |
| 2024-11-26 | 86.500 | 91.300 | 85.500 | 90.800 | 90.800 | 26,304,892 |
| 2024-11-25 | 86.600 | 87.400 | 84.500 | 86.900 | 86.900 | 15,636,603 |
| 2024-11-22 | 85.000 | 87.400 | 82.700 | 84.900 | 84.900 | 23,793,401 |
| 2024-11-21 | 84.000 | 88.500 | 82.000 | 84.900 | 84.900 | 59,991,143 |
| 2024-11-20 | 75.800 | 80.500 | 75.500 | 80.500 | 80.500 | 11,307,528 |
| 2024-11-19 | 74.700 | 74.700 | 72.600 | 73.200 | 73.200 | 6,784,318 |
| 2024-11-18 | 78.000 | 78.000 | 74.100 | 74.200 | 74.200 | 10,641,514 |
| 2024-11-15 | 72.600 | 78.800 | 72.200 | 77.700 | 77.700 | 10,080,221 |
| 2024-11-14 | 74.000 | 74.100 | 72.300 | 72.400 | 72.400 | 5,114,771 |
| 2024-11-13 | 70.400 | 74.200 | 69.900 | 73.700 | 73.700 | 6,090,335 |
| 2024-11-12 | 71.400 | 71.900 | 70.200 | 70.600 | 70.600 | 3,301,607 |
| 2024-11-11 | 70.800 | 71.500 | 69.100 | 71.400 | 71.400 | 3,042,509 |
| 2024-11-08 | 71.700 | 71.700 | 70.100 | 70.500 | 70.500 | 2,205,705 |
| 2024-11-07 | 70.100 | 71.600 | 70.100 | 71.100 | 71.100 | 3,480,134 |
| 2024-11-06 | 71.100 | 72.100 | 69.700 | 69.900 | 69.900 | 4,224,978 |
| 2024-11-05 | 70.200 | 71.200 | 70.200 | 70.500 | 70.500 | 2,304,058 |
| 2024-11-04 | 70.500 | 71.200 | 69.600 | 70.200 | 70.200 | 2,326,302 |
| 2024-11-01 | 68.500 | 71.300 | 67.500 | 71.200 | 71.200 | 3,869,783 |
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.