China Motor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 70.300 | 70.800 | 68.500 | 68.900 | 68.900 | 3,072,341 |
| 2024-10-29 | 69.500 | 70.700 | 68.600 | 69.800 | 69.800 | 3,101,196 |
| 2024-10-28 | 68.500 | 69.800 | 68.000 | 69.500 | 69.500 | 3,132,313 |
| 2024-10-25 | 67.600 | 69.200 | 67.500 | 68.200 | 68.200 | 3,355,741 |
| 2024-10-24 | 68.700 | 68.700 | 67.000 | 67.200 | 67.200 | 3,425,164 |
| 2024-10-23 | 69.200 | 70.000 | 68.600 | 68.700 | 68.700 | 1,881,891 |
| 2024-10-22 | 69.500 | 69.600 | 68.800 | 69.100 | 69.100 | 1,188,282 |
| 2024-10-21 | 70.100 | 70.900 | 69.100 | 69.100 | 69.100 | 1,958,572 |
| 2024-10-18 | 70.500 | 70.700 | 69.700 | 69.900 | 69.900 | 1,280,437 |
| 2024-10-17 | 69.900 | 71.300 | 69.700 | 70.200 | 70.200 | 2,880,857 |
| 2024-10-16 | 68.800 | 69.900 | 68.000 | 69.500 | 69.500 | 3,445,847 |
| 2024-10-15 | 69.900 | 70.000 | 68.700 | 68.800 | 68.800 | 1,758,616 |
| 2024-10-14 | 69.700 | 69.700 | 68.800 | 69.500 | 69.500 | 1,193,292 |
| 2024-10-11 | 69.200 | 70.500 | 69.200 | 69.600 | 69.600 | 1,341,877 |
| 2024-10-09 | 70.200 | 70.800 | 68.500 | 68.800 | 68.800 | 2,502,448 |
| 2024-10-08 | 71.900 | 72.200 | 69.900 | 70.000 | 70.000 | 3,134,440 |
| 2024-10-07 | 71.800 | 72.700 | 71.600 | 72.400 | 72.400 | 1,612,069 |
| 2024-10-04 | 73.100 | 73.100 | 71.400 | 71.700 | 71.700 | 1,631,839 |
| 2024-10-01 | 73.800 | 73.800 | 72.400 | 72.700 | 72.700 | 2,025,164 |
| 2024-09-30 | 73.400 | 74.700 | 72.200 | 73.800 | 73.800 | 3,127,784 |
| 2024-09-27 | 71.100 | 73.300 | 70.600 | 73.000 | 73.000 | 3,172,750 |
| 2024-09-26 | 71.500 | 71.800 | 70.500 | 70.500 | 70.500 | 1,936,023 |
| 2024-09-25 | 70.700 | 71.400 | 70.500 | 71.000 | 71.000 | 1,646,692 |
| 2024-09-24 | 71.000 | 71.100 | 69.700 | 70.100 | 70.100 | 1,300,918 |
| 2024-09-23 | 69.800 | 71.000 | 69.400 | 70.700 | 70.700 | 1,864,358 |
| 2024-09-20 | 71.400 | 71.400 | 69.400 | 69.400 | 69.400 | 2,350,344 |
| 2024-09-19 | 69.800 | 70.700 | 69.000 | 70.500 | 70.500 | 2,201,606 |
| 2024-09-18 | 70.000 | 71.100 | 69.100 | 69.400 | 69.400 | 3,310,686 |
| 2024-09-16 | 69.600 | 70.800 | 69.400 | 69.800 | 69.800 | 3,225,981 |
| 2024-09-13 | 69.200 | 70.000 | 68.700 | 69.800 | 69.800 | 2,224,609 |
| 2024-09-12 | 68.400 | 69.400 | 67.700 | 69.300 | 69.300 | 2,518,675 |
| 2024-09-11 | 68.700 | 68.900 | 67.500 | 67.800 | 67.800 | 3,058,197 |
| 2024-09-10 | 71.300 | 71.300 | 68.700 | 69.100 | 69.100 | 2,351,543 |
| 2024-09-09 | 70.000 | 71.100 | 69.500 | 71.100 | 71.100 | 2,065,418 |
| 2024-09-06 | 71.400 | 71.600 | 70.200 | 71.400 | 71.400 | 2,008,575 |
| 2024-09-05 | 71.400 | 73.300 | 70.700 | 71.200 | 71.200 | 2,989,195 |
| 2024-09-04 | 72.000 | 72.600 | 70.800 | 70.800 | 70.800 | 4,992,747 |
| 2024-09-03 | 77.800 | 77.900 | 75.900 | 75.900 | 75.900 | 3,429,416 |
| 2024-09-02 | 79.000 | 79.500 | 77.800 | 77.800 | 77.800 | 1,904,170 |
| 2024-08-30 | 80.500 | 80.500 | 77.900 | 78.700 | 78.700 | 5,303,253 |
| 2024-08-29 | 80.600 | 80.600 | 79.400 | 80.300 | 80.300 | 2,195,539 |
| 2024-08-28 | 81.400 | 81.500 | 80.800 | 80.900 | 80.900 | 1,578,034 |
| 2024-08-27 | 81.700 | 82.000 | 80.600 | 81.400 | 81.400 | 2,387,114 |
| 2024-08-26 | 82.000 | 83.700 | 81.800 | 82.300 | 82.300 | 2,554,544 |
| 2024-08-23 | 81.200 | 81.700 | 80.000 | 81.600 | 81.600 | 1,868,376 |
| 2024-08-22 | 81.700 | 82.100 | 81.200 | 81.200 | 81.200 | 1,698,404 |
| 2024-08-21 | 82.500 | 82.500 | 81.300 | 81.800 | 81.800 | 2,297,999 |
| 2024-08-20 | 82.000 | 82.900 | 81.200 | 81.800 | 81.800 | 4,219,076 |
| 2024-08-19 | 84.200 | 84.400 | 80.900 | 81.500 | 81.500 | 7,632,579 |
| 2024-08-16 | 84.600 | 84.900 | 83.900 | 84.400 | 84.400 | 2,976,354 |
| 2024-08-15 | 84.700 | 85.400 | 83.800 | 83.800 | 83.800 | 2,371,234 |
| 2024-08-14 | 84.400 | 85.200 | 83.900 | 84.500 | 84.500 | 2,824,890 |
| 2024-08-13 | 85.100 | 85.300 | 82.600 | 83.800 | 83.800 | 2,874,073 |
| 2024-08-12 | 84.000 | 85.100 | 83.800 | 84.600 | 84.600 | 2,381,398 |
| 2024-08-09 | 84.000 | 85.400 | 83.500 | 83.900 | 83.900 | 3,417,946 |
| 2024-08-08 | 83.400 | 84.400 | 81.500 | 82.900 | 82.900 | 3,278,367 |
| 2024-08-07 | 80.900 | 85.500 | 80.900 | 85.100 | 85.100 | 5,533,079 |
| 2024-08-06 | 82.500 | 83.200 | 76.500 | 80.400 | 80.400 | 6,561,231 |
| 2024-08-05 | 87.100 | 87.100 | 81.600 | 81.600 | 81.600 | 7,019,558 |
| 2024-08-02 | 92.100 | 92.100 | 89.000 | 90.600 | 90.600 | 10,139,960 |
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.