China Motor Corporation (TPE:2204)
Taiwan · Delayed Price · Currency is TWD 56.20
-0.20 (-0.35%)
Aug 13, 2025, 12:42 PM CST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 55.70 | 56.90 | 55.70 | 56.40 | 56.40 | 0.71% | 642,566 |
| Aug 11, 2025 | 56.80 | 57.20 | 55.60 | 56.00 | 56.00 | -0.88% | 712,451 |
| Aug 8, 2025 | 56.80 | 57.40 | 56.30 | 56.50 | 56.50 | -0.70% | 682,225 |
| Aug 7, 2025 | 56.00 | 57.40 | 56.00 | 56.90 | 56.90 | 1.79% | 1,104,491 |
| Aug 6, 2025 | 55.60 | 56.60 | 55.10 | 55.90 | 55.90 | 0.90% | 848,974 |
| Aug 5, 2025 | 55.50 | 55.80 | 55.00 | 55.40 | 55.40 | 0.18% | 626,413 |
| Aug 4, 2025 | 54.80 | 55.40 | 53.80 | 55.30 | 55.30 | - | 959,027 |
| Aug 1, 2025 | 55.80 | 56.80 | 54.60 | 55.30 | 55.30 | -0.18% | 1,183,414 |
| Jul 31, 2025 | 58.00 | 58.10 | 55.40 | 55.40 | 55.40 | -4.32% | 2,072,828 |
| Jul 30, 2025 | 56.90 | 57.90 | 56.10 | 57.90 | 57.90 | 3.39% | 1,742,594 |
| Jul 29, 2025 | 56.00 | 57.00 | 55.70 | 56.00 | 56.00 | 0.54% | 984,645 |
| Jul 28, 2025 | 55.00 | 55.90 | 54.50 | 55.70 | 55.70 | 1.09% | 733,052 |
| Jul 25, 2025 | 55.20 | 55.90 | 54.90 | 55.10 | 55.10 | -0.90% | 672,856 |
| Jul 24, 2025 | 55.20 | 55.90 | 54.70 | 55.60 | 55.60 | 0.54% | 1,271,805 |
| Jul 23, 2025 | 52.70 | 55.40 | 52.70 | 55.30 | 55.30 | 5.53% | 3,013,714 |
| Jul 22, 2025 | 53.80 | 53.80 | 52.20 | 52.40 | 52.40 | -2.60% | 1,464,086 |
| Jul 21, 2025 | 53.90 | 54.50 | 53.20 | 53.80 | 53.80 | -0.19% | 985,831 |
| Jul 18, 2025 | 54.10 | 54.30 | 53.60 | 53.90 | 53.90 | 0.56% | 1,675,365 |
| Jul 17, 2025 | 53.40 | 53.70 | 52.90 | 53.60 | 53.60 | -6.94% | 3,688,202 |
| Jul 16, 2025 | 58.00 | 58.30 | 57.40 | 57.60 | 53.40 | -1.03% | 3,310,842 |
| Jul 15, 2025 | 59.40 | 59.50 | 57.90 | 58.20 | 53.96 | -2.02% | 3,775,030 |
| Jul 14, 2025 | 60.30 | 60.40 | 59.20 | 59.40 | 55.07 | -1.49% | 1,674,422 |
| Jul 11, 2025 | 60.60 | 61.10 | 60.10 | 60.30 | 55.90 | -0.17% | 1,582,554 |
| Jul 10, 2025 | 60.60 | 60.90 | 59.60 | 60.40 | 56.00 | -0.33% | 2,435,002 |
| Jul 9, 2025 | 61.20 | 61.70 | 60.40 | 60.60 | 56.18 | -1.46% | 1,971,113 |
| Jul 8, 2025 | 61.90 | 62.10 | 60.90 | 61.50 | 57.02 | -0.97% | 1,682,099 |
| Jul 7, 2025 | 62.40 | 63.20 | 61.10 | 62.10 | 57.57 | -0.48% | 1,588,722 |
| Jul 4, 2025 | 63.50 | 63.80 | 62.00 | 62.40 | 57.85 | -1.73% | 1,205,671 |
| Jul 3, 2025 | 62.20 | 63.90 | 62.20 | 63.50 | 58.87 | 1.44% | 1,555,272 |
| Jul 2, 2025 | 61.80 | 62.70 | 61.60 | 62.60 | 58.04 | 0.32% | 1,356,362 |
| Jul 1, 2025 | 62.10 | 64.20 | 61.50 | 62.40 | 57.85 | 1.46% | 2,607,084 |
| Jun 30, 2025 | 61.00 | 62.00 | 60.50 | 61.50 | 57.02 | 0.49% | 1,005,294 |
| Jun 27, 2025 | 60.90 | 61.40 | 60.50 | 61.20 | 56.74 | 0.82% | 1,290,593 |
| Jun 26, 2025 | 60.30 | 61.70 | 60.30 | 60.70 | 56.27 | 0.83% | 1,461,472 |
| Jun 25, 2025 | 62.10 | 62.40 | 60.20 | 60.20 | 55.81 | -2.90% | 1,661,665 |
| Jun 24, 2025 | 61.70 | 62.70 | 61.70 | 62.00 | 57.48 | 2.14% | 690,257 |
| Jun 23, 2025 | 60.90 | 61.30 | 60.10 | 60.70 | 56.27 | -1.94% | 869,026 |
| Jun 20, 2025 | 63.00 | 63.20 | 61.90 | 61.90 | 57.39 | -1.75% | 1,075,077 |
| Jun 19, 2025 | 63.30 | 63.90 | 62.70 | 63.00 | 58.41 | -1.41% | 864,200 |
| Jun 18, 2025 | 63.60 | 64.50 | 63.50 | 63.90 | 59.24 | - | 703,529 |
| Jun 17, 2025 | 62.80 | 63.90 | 62.80 | 63.90 | 59.24 | 1.91% | 686,856 |
| Jun 16, 2025 | 62.60 | 63.10 | 62.10 | 62.70 | 58.13 | -0.63% | 754,171 |
| Jun 13, 2025 | 63.30 | 64.10 | 62.60 | 63.10 | 58.50 | -0.94% | 824,765 |
| Jun 12, 2025 | 65.10 | 65.10 | 63.70 | 63.70 | 59.06 | -2.15% | 1,619,318 |
| Jun 11, 2025 | 65.20 | 65.50 | 64.60 | 65.10 | 60.35 | -0.61% | 614,315 |
| Jun 10, 2025 | 65.10 | 66.40 | 64.90 | 65.50 | 60.72 | 0.61% | 672,712 |
| Jun 9, 2025 | 65.30 | 65.40 | 64.20 | 65.10 | 60.35 | 0.93% | 534,053 |
| Jun 6, 2025 | 65.20 | 65.50 | 64.20 | 64.50 | 59.80 | -1.07% | 1,121,810 |
| Jun 5, 2025 | 65.20 | 65.90 | 64.80 | 65.20 | 60.45 | - | 735,075 |
| Jun 4, 2025 | 66.00 | 66.10 | 64.50 | 65.20 | 60.45 | -1.21% | 1,714,884 |