China Motor Corporation (TPE:2204)
Taiwan · Delayed Price · Currency is TWD 53.00
+0.40 (0.76%)
Sep 18, 2026, 1:15 PM CST
China Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 52.40 | 52.90 | 52.20 | 52.60 | 52.60 | 0.96% | 313,527 |
| Sep 16, 2026 | 52.10 | 52.40 | 52.00 | 52.10 | 52.10 | 0.19% | 428,620 |
| Sep 15, 2026 | 52.50 | 52.80 | 51.90 | 52.00 | 52.00 | -1.14% | 699,842 |
| Sep 14, 2026 | 52.60 | 52.70 | 52.30 | 52.60 | 52.60 | -0.38% | 313,186 |
| Sep 11, 2026 | 53.00 | 53.10 | 52.70 | 52.80 | 52.80 | -0.56% | 564,058 |
| Sep 10, 2026 | 53.10 | 53.60 | 53.10 | 53.10 | 53.10 | -0.56% | 304,352 |
| Sep 9, 2026 | 53.20 | 53.60 | 53.10 | 53.40 | 53.40 | 0.19% | 368,081 |
| Sep 8, 2026 | 53.50 | 53.70 | 53.30 | 53.30 | 53.30 | -0.56% | 375,041 |
| Sep 7, 2026 | 54.20 | 54.20 | 53.40 | 53.60 | 53.60 | -0.92% | 739,068 |
| Sep 4, 2026 | 54.50 | 54.50 | 53.80 | 54.10 | 54.10 | -0.55% | 522,421 |
| Sep 3, 2026 | 54.80 | 55.10 | 54.20 | 54.40 | 54.40 | - | 784,820 |
| Sep 2, 2026 | 54.40 | 54.80 | 54.00 | 54.40 | 54.40 | -0.73% | 687,042 |
| Sep 1, 2026 | 53.60 | 55.10 | 53.60 | 54.80 | 54.80 | 1.48% | 1,013,482 |
| Aug 31, 2026 | 53.40 | 54.00 | 53.00 | 54.00 | 54.00 | 1.12% | 556,635 |
| Aug 28, 2026 | 53.90 | 53.90 | 53.00 | 53.40 | 53.40 | -1.11% | 796,385 |
| Aug 27, 2026 | 54.20 | 54.50 | 53.70 | 54.00 | 54.00 | -0.37% | 644,582 |
| Aug 26, 2026 | 53.90 | 54.30 | 53.60 | 54.20 | 54.20 | 0.37% | 577,777 |
| Aug 25, 2026 | 54.30 | 54.30 | 53.80 | 54.00 | 54.00 | -0.55% | 681,609 |
| Aug 24, 2026 | 55.00 | 55.00 | 53.90 | 54.30 | 54.30 | -1.45% | 806,417 |
| Aug 21, 2026 | 54.90 | 55.60 | 54.60 | 55.10 | 55.10 | 0.18% | 1,555,526 |
| Aug 20, 2026 | 53.10 | 55.10 | 53.10 | 55.00 | 55.00 | 3.77% | 2,614,772 |
| Aug 19, 2026 | 52.40 | 53.30 | 52.10 | 53.00 | 53.00 | 0.95% | 1,608,036 |
| Aug 18, 2026 | 52.40 | 52.70 | 52.00 | 52.50 | 52.50 | -0.19% | 558,858 |
| Aug 17, 2026 | 52.30 | 52.70 | 51.80 | 52.60 | 52.60 | 0.19% | 1,148,076 |
| Aug 14, 2026 | 51.60 | 52.50 | 51.20 | 52.50 | 52.50 | 2.54% | 1,762,614 |
| Aug 13, 2026 | 52.00 | 52.00 | 51.10 | 51.20 | 51.20 | -0.58% | 966,069 |
| Aug 12, 2026 | 51.90 | 51.90 | 51.50 | 51.50 | 51.50 | -0.58% | 621,578 |
| Aug 11, 2026 | 51.80 | 51.90 | 51.20 | 51.80 | 51.80 | - | 651,607 |
| Aug 10, 2026 | 50.80 | 51.80 | 50.80 | 51.80 | 51.80 | 1.97% | 1,294,221 |
| Aug 7, 2026 | 50.90 | 51.20 | 50.50 | 50.80 | 50.80 | 0.20% | 2,540,973 |
| Aug 6, 2026 | 51.20 | 51.70 | 50.20 | 50.70 | 50.70 | -1.55% | 3,635,228 |
| Aug 5, 2026 | 52.50 | 53.30 | 51.10 | 51.50 | 51.50 | 1.78% | 6,729,668 |
| Aug 4, 2026 | 51.10 | 51.50 | 50.00 | 50.60 | 50.60 | -1.75% | 2,368,048 |
| Aug 3, 2026 | 52.90 | 53.20 | 51.40 | 51.50 | 51.50 | -3.01% | 1,594,456 |
| Jul 31, 2026 | 52.60 | 54.20 | 52.60 | 53.10 | 53.10 | 1.72% | 1,664,249 |
| Jul 30, 2026 | 51.80 | 52.50 | 51.50 | 52.20 | 52.20 | 0.97% | 981,697 |
| Jul 29, 2026 | 52.20 | 52.30 | 50.70 | 51.70 | 51.70 | 0.39% | 1,294,214 |
| Jul 28, 2026 | 52.00 | 52.00 | 51.30 | 51.50 | 51.50 | -0.58% | 1,100,293 |
| Jul 27, 2026 | 52.00 | 52.30 | 51.60 | 51.80 | 51.80 | - | 499,229 |
| Jul 24, 2026 | 52.00 | 52.20 | 51.60 | 51.80 | 51.80 | -0.38% | 969,351 |
| Jul 23, 2026 | 52.30 | 52.70 | 51.80 | 52.00 | 52.00 | 0.19% | 2,170,192 |
| Jul 22, 2026 | 56.10 | 56.30 | 55.50 | 55.50 | 51.90 | -1.07% | 2,323,064 |
| Jul 21, 2026 | 56.40 | 56.70 | 55.90 | 56.10 | 52.46 | -0.53% | 1,418,262 |
| Jul 20, 2026 | 57.20 | 57.30 | 56.10 | 56.40 | 52.74 | 0.36% | 923,044 |
| Jul 17, 2026 | 57.50 | 57.90 | 56.20 | 56.20 | 52.55 | -2.94% | 1,322,593 |
| Jul 16, 2026 | 57.70 | 58.20 | 57.50 | 57.90 | 54.14 | 0.52% | 974,443 |
| Jul 15, 2026 | 57.20 | 57.60 | 56.90 | 57.60 | 53.86 | 0.35% | 539,799 |
| Jul 14, 2026 | 57.50 | 57.50 | 56.40 | 57.40 | 53.68 | 0.53% | 1,281,730 |
| Jul 13, 2026 | 57.60 | 57.60 | 56.60 | 57.10 | 53.40 | 0.18% | 592,863 |
| Jul 9, 2026 | 57.20 | 57.50 | 57.00 | 57.00 | 53.30 | -1.04% | 616,500 |