China Motor Corporation (TPE:2204)
Taiwan · Delayed Price · Currency is TWD 60.50
+0.30 (0.50%)
Dec 23, 2025, 1:30 PM CST
China Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 60.10 | 60.50 | 59.80 | 60.50 | 60.50 | 0.50% | 509,036 |
| Dec 22, 2025 | 61.50 | 61.60 | 60.00 | 60.20 | 60.20 | -1.79% | 1,257,143 |
| Dec 19, 2025 | 60.20 | 61.40 | 60.10 | 61.30 | 61.30 | 1.49% | 2,176,403 |
| Dec 18, 2025 | 59.00 | 61.00 | 58.80 | 60.40 | 60.40 | 2.20% | 2,033,615 |
| Dec 17, 2025 | 59.50 | 61.00 | 58.90 | 59.10 | 59.10 | -0.17% | 1,582,261 |
| Dec 16, 2025 | 59.70 | 59.90 | 59.10 | 59.20 | 59.20 | -1.82% | 890,942 |
| Dec 15, 2025 | 59.50 | 60.60 | 59.10 | 60.30 | 60.30 | 1.34% | 826,893 |
| Dec 12, 2025 | 60.10 | 60.60 | 59.10 | 59.50 | 59.50 | -0.83% | 699,058 |
| Dec 11, 2025 | 58.90 | 60.60 | 58.90 | 60.00 | 60.00 | 3.45% | 1,177,051 |
| Dec 10, 2025 | 58.80 | 59.10 | 57.90 | 58.00 | 58.00 | -1.69% | 827,543 |
| Dec 9, 2025 | 59.50 | 59.90 | 58.90 | 59.00 | 59.00 | -0.84% | 648,041 |
| Dec 8, 2025 | 60.20 | 60.20 | 59.50 | 59.50 | 59.50 | -1.16% | 489,399 |
| Dec 5, 2025 | 60.40 | 60.40 | 60.00 | 60.20 | 60.20 | -0.50% | 410,300 |
| Dec 4, 2025 | 60.70 | 60.90 | 60.10 | 60.50 | 60.50 | -0.66% | 546,186 |
| Dec 3, 2025 | 60.30 | 60.90 | 59.70 | 60.90 | 60.90 | 1.16% | 963,473 |
| 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 |