China Motor Corporation (TPE:2204)
59.50
+0.30 (0.51%)
Oct 17, 2025, 2:36 PM CST
China Motor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 59.20 | 60.20 | 59.20 | 59.50 | 59.50 | 0.51% | 816,496 |
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 29, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - | - |
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 |
Sep 18, 2025 | 63.10 | 63.50 | 61.70 | 62.20 | 62.20 | -1.11% | 1,230,053 |
Sep 17, 2025 | 63.90 | 64.30 | 62.70 | 62.90 | 62.90 | -1.56% | 1,845,148 |
Sep 16, 2025 | 62.10 | 65.00 | 62.00 | 63.90 | 63.90 | 3.06% | 3,863,049 |
Sep 15, 2025 | 60.50 | 62.70 | 60.50 | 62.00 | 62.00 | 2.82% | 2,287,417 |
Sep 12, 2025 | 59.50 | 60.50 | 59.40 | 60.30 | 60.30 | 1.86% | 1,039,135 |
Sep 11, 2025 | 59.60 | 59.80 | 58.50 | 59.20 | 59.20 | -0.17% | 1,251,027 |
Sep 10, 2025 | 60.70 | 60.70 | 58.70 | 59.30 | 59.30 | -1.82% | 1,284,585 |
Sep 9, 2025 | 61.20 | 61.30 | 60.00 | 60.40 | 60.40 | -1.31% | 1,245,537 |
Sep 8, 2025 | 59.60 | 61.50 | 59.60 | 61.20 | 61.20 | 4.26% | 2,900,973 |
Sep 5, 2025 | 58.70 | 59.30 | 58.30 | 58.70 | 58.70 | 0.51% | 639,399 |
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 |