China Motor Corporation (TPE:2204)
Taiwan · Delayed Price · Currency is TWD 58.70
+0.30 (0.51%)
Sep 5, 2025, 1:30 PM CST
China Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 58.70 | 59.30 | 58.30 | 58.70 | 58.70 | 0.51% | 638,399 |
| Sep 4, 2025 | 57.70 | 58.60 | 57.10 | 58.40 | 58.40 | 1.92% | 746,272 |
| Sep 3, 2025 | 58.90 | 59.00 | 56.70 | 57.30 | 57.30 | -2.88% | 1,505,957 |
| Sep 2, 2025 | 59.30 | 60.00 | 58.40 | 59.00 | 59.00 | - | 738,421 |
| Sep 1, 2025 | 59.00 | 60.10 | 58.50 | 59.00 | 59.00 | 1.55% | 1,032,967 |
| Aug 29, 2025 | 58.70 | 59.20 | 58.10 | 58.10 | 58.10 | -0.68% | 581,341 |
| Aug 28, 2025 | 58.60 | 59.60 | 58.20 | 58.50 | 58.50 | - | 1,242,175 |
| Aug 27, 2025 | 59.10 | 59.20 | 58.50 | 58.50 | 58.50 | -1.02% | 930,985 |
| Aug 26, 2025 | 59.80 | 60.40 | 59.00 | 59.10 | 59.10 | -1.17% | 963,673 |
| Aug 25, 2025 | 61.20 | 61.20 | 59.60 | 59.80 | 59.80 | -0.83% | 985,207 |
| Aug 22, 2025 | 61.80 | 62.40 | 60.10 | 60.30 | 60.30 | -0.17% | 2,057,108 |
| Aug 21, 2025 | 58.50 | 61.90 | 58.10 | 60.40 | 60.40 | 5.78% | 3,956,312 |
| Aug 20, 2025 | 57.50 | 57.80 | 56.60 | 57.10 | 57.10 | -0.35% | 811,522 |
| Aug 19, 2025 | 56.90 | 57.50 | 56.10 | 57.30 | 57.30 | 0.88% | 1,193,756 |
| Aug 18, 2025 | 56.30 | 57.30 | 56.30 | 56.80 | 56.80 | 0.71% | 994,585 |
| Aug 15, 2025 | 56.80 | 56.80 | 55.80 | 56.40 | 56.40 | - | 693,369 |
| Aug 14, 2025 | 56.40 | 57.10 | 56.20 | 56.40 | 56.40 | 0.36% | 702,229 |
| Aug 13, 2025 | 57.00 | 57.80 | 56.00 | 56.20 | 56.20 | -0.35% | 1,200,397 |
| Aug 12, 2025 | 55.70 | 56.90 | 55.70 | 56.40 | 56.40 | 0.71% | 675,313 |
| 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 |