China Motor Corporation (TPE:2204)
Taiwan · Delayed Price · Currency is TWD 60.90
+0.70 (1.16%)
At close: Dec 3, 2025
China Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 60.30 | 60.50 | 59.70 | 59.90 | - | -0.50% | 151,536 |
| Dec 2, 2025 | 59.60 | 60.40 | 59.40 | 60.20 | 60.20 | 1.35% | 428,378 |
| Dec 1, 2025 | 60.30 | 60.60 | 59.30 | 59.40 | 59.40 | -1.49% | 793,664 |
| Nov 28, 2025 | 60.50 | 60.60 | 59.70 | 60.30 | 60.30 | -0.82% | 958,420 |
| Nov 27, 2025 | 60.30 | 61.00 | 59.70 | 60.80 | 60.80 | -0.33% | 1,098,956 |
| Nov 26, 2025 | 60.60 | 61.00 | 60.10 | 61.00 | 61.00 | 1.16% | 1,279,802 |
| Nov 25, 2025 | 60.70 | 60.90 | 59.90 | 60.30 | 60.30 | -1.15% | 1,138,002 |
| Nov 24, 2025 | 60.80 | 61.00 | 59.40 | 61.00 | 61.00 | 0.99% | 1,467,889 |
| Nov 21, 2025 | 58.90 | 60.40 | 58.30 | 60.40 | 60.40 | 2.20% | 1,935,574 |
| Nov 20, 2025 | 58.00 | 59.10 | 58.00 | 59.10 | 59.10 | 2.60% | 783,828 |
| Nov 19, 2025 | 57.70 | 58.20 | 57.30 | 57.60 | 57.60 | - | 726,444 |
| Nov 18, 2025 | 58.30 | 58.40 | 57.30 | 57.60 | 57.60 | -1.87% | 1,451,198 |
| Nov 17, 2025 | 61.30 | 61.40 | 58.70 | 58.70 | 58.70 | -3.61% | 1,407,454 |
| Nov 14, 2025 | 60.20 | 61.90 | 59.70 | 60.90 | 60.90 | 0.66% | 1,979,280 |
| Nov 13, 2025 | 61.40 | 62.70 | 60.00 | 60.50 | 60.50 | 1.17% | 2,008,119 |
| Nov 12, 2025 | 58.30 | 61.30 | 58.30 | 59.80 | 59.80 | 3.82% | 2,147,366 |
| Nov 11, 2025 | 58.30 | 58.30 | 57.30 | 57.60 | 57.60 | -0.86% | 696,040 |
| Nov 10, 2025 | 58.00 | 58.40 | 57.00 | 58.10 | 58.10 | -0.17% | 585,657 |
| Nov 7, 2025 | 58.00 | 58.60 | 57.60 | 58.20 | 58.20 | 0.34% | 392,406 |
| Nov 6, 2025 | 57.60 | 58.20 | 57.40 | 58.00 | 58.00 | 2.11% | 620,256 |
| Nov 5, 2025 | 55.60 | 57.30 | 55.20 | 56.80 | 56.80 | 0.18% | 1,110,712 |
| Nov 4, 2025 | 57.80 | 57.80 | 56.60 | 56.70 | 56.70 | -2.07% | 1,321,045 |
| Nov 3, 2025 | 58.70 | 59.00 | 57.70 | 57.90 | 57.90 | -0.69% | 652,123 |
| Oct 31, 2025 | 59.30 | 59.30 | 58.30 | 58.30 | 58.30 | -0.68% | 491,007 |
| Oct 30, 2025 | 59.50 | 59.70 | 58.40 | 58.70 | 58.70 | -1.34% | 1,088,013 |
| Oct 29, 2025 | 60.00 | 60.10 | 59.40 | 59.50 | 59.50 | -0.50% | 459,160 |
| Oct 28, 2025 | 60.70 | 60.70 | 59.40 | 59.80 | 59.80 | -0.33% | 519,739 |
| Oct 27, 2025 | 62.40 | 62.40 | 59.80 | 60.00 | 60.00 | -3.38% | 1,559,242 |
| Oct 23, 2025 | 61.90 | 62.20 | 61.40 | 62.10 | 62.10 | 0.32% | 765,476 |
| Oct 22, 2025 | 60.30 | 61.90 | 60.30 | 61.90 | 61.90 | 2.65% | 1,260,076 |
| Oct 21, 2025 | 60.90 | 60.90 | 59.80 | 60.30 | 60.30 | -0.17% | 815,098 |
| Oct 20, 2025 | 59.70 | 60.60 | 59.00 | 60.40 | 60.40 | 1.51% | 973,468 |
| Oct 17, 2025 | 59.20 | 60.20 | 59.20 | 59.50 | 59.50 | 0.51% | 849,658 |
| Oct 16, 2025 | 58.90 | 59.50 | 58.60 | 59.20 | 59.20 | 1.54% | 482,799 |
| Oct 15, 2025 | 59.80 | 59.80 | 58.30 | 58.30 | 58.30 | -1.69% | 981,020 |
| Oct 14, 2025 | 60.70 | 61.00 | 59.30 | 59.30 | 59.30 | -1.50% | 920,321 |
| Oct 13, 2025 | 60.30 | 60.50 | 59.00 | 60.20 | 60.20 | -1.95% | 1,379,187 |
| Oct 9, 2025 | 63.30 | 63.30 | 61.30 | 61.40 | 61.40 | -2.23% | 1,169,030 |
| Oct 8, 2025 | 63.40 | 63.40 | 62.40 | 62.80 | 62.80 | -0.63% | 513,599 |
| Oct 7, 2025 | 61.30 | 63.50 | 61.30 | 63.20 | 63.20 | 3.10% | 1,517,920 |
| Oct 3, 2025 | 62.60 | 62.60 | 61.10 | 61.30 | 61.30 | -1.76% | 1,270,655 |
| Oct 2, 2025 | 64.00 | 64.00 | 62.40 | 62.40 | 62.40 | -2.19% | 1,238,910 |
| Oct 1, 2025 | 63.90 | 64.50 | 63.60 | 63.80 | 63.80 | 0.31% | 1,164,363 |
| Sep 30, 2025 | 63.70 | 64.20 | 62.20 | 63.60 | 63.60 | 1.11% | 1,205,451 |
| Sep 26, 2025 | 63.20 | 63.30 | 62.20 | 62.90 | 62.90 | -1.26% | 1,108,813 |
| Sep 25, 2025 | 63.20 | 64.30 | 63.20 | 63.70 | 63.70 | 0.79% | 786,525 |
| Sep 24, 2025 | 63.50 | 64.30 | 62.90 | 63.20 | 63.20 | -0.32% | 927,078 |
| Sep 23, 2025 | 64.10 | 64.20 | 62.50 | 63.40 | 63.40 | -0.94% | 1,130,561 |
| Sep 22, 2025 | 62.90 | 64.30 | 62.50 | 64.00 | 64.00 | 2.89% | 1,271,448 |
| Sep 19, 2025 | 62.50 | 62.50 | 61.70 | 62.20 | 62.20 | - | 1,514,970 |