China Motor Corporation (TPE:2204)
Taiwan · Delayed Price · Currency is TWD 56.20
-1.70 (-2.94%)
Jul 17, 2026, 1:30 PM CST
China Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 57.70 | 58.20 | 57.50 | 57.90 | 57.90 | 0.52% | 974,443 |
| Jul 15, 2026 | 57.20 | 57.60 | 56.90 | 57.60 | 57.60 | 0.35% | 539,799 |
| Jul 14, 2026 | 57.50 | 57.50 | 56.40 | 57.40 | 57.40 | 0.53% | 1,281,730 |
| Jul 13, 2026 | 57.60 | 57.60 | 56.60 | 57.10 | 57.10 | 0.18% | 592,863 |
| Jul 9, 2026 | 57.20 | 57.50 | 57.00 | 57.00 | 57.00 | -1.04% | 616,500 |
| Jul 8, 2026 | 57.20 | 57.90 | 56.70 | 57.60 | 57.60 | 1.05% | 1,375,646 |
| Jul 7, 2026 | 57.80 | 57.80 | 56.80 | 57.00 | 57.00 | -0.87% | 748,162 |
| Jul 6, 2026 | 57.10 | 57.90 | 57.10 | 57.50 | 57.50 | 0.70% | 740,526 |
| Jul 3, 2026 | 56.00 | 57.60 | 56.00 | 57.10 | 57.10 | 1.24% | 1,375,886 |
| Jul 2, 2026 | 56.50 | 56.80 | 55.90 | 56.40 | 56.40 | -0.18% | 808,580 |
| Jul 1, 2026 | 55.70 | 56.80 | 55.30 | 56.50 | 56.50 | 1.99% | 2,943,537 |
| Jun 30, 2026 | 55.60 | 55.60 | 55.00 | 55.40 | 55.40 | -0.36% | 536,283 |
| Jun 29, 2026 | 54.90 | 55.70 | 54.90 | 55.60 | 55.60 | 1.09% | 668,838 |
| Jun 26, 2026 | 55.20 | 55.20 | 54.50 | 55.00 | 55.00 | -0.72% | 858,710 |
| Jun 25, 2026 | 55.90 | 56.00 | 55.30 | 55.40 | 55.40 | -0.89% | 721,361 |
| Jun 24, 2026 | 54.80 | 56.20 | 54.80 | 55.90 | 55.90 | 1.82% | 1,452,714 |
| Jun 23, 2026 | 55.30 | 55.40 | 54.70 | 54.90 | 54.90 | -0.36% | 669,381 |
| Jun 22, 2026 | 55.90 | 55.90 | 55.00 | 55.10 | 55.10 | -0.36% | 904,383 |
| Jun 18, 2026 | 56.20 | 56.20 | 55.30 | 55.30 | 55.30 | -1.60% | 813,350 |
| Jun 17, 2026 | 55.30 | 56.30 | 55.20 | 56.20 | 56.20 | 1.08% | 989,170 |
| Jun 16, 2026 | 56.20 | 56.20 | 55.30 | 55.60 | 55.60 | -0.18% | 495,718 |
| Jun 15, 2026 | 56.60 | 56.60 | 55.60 | 55.70 | 55.70 | -1.59% | 1,045,832 |
| Jun 12, 2026 | 55.70 | 56.60 | 55.40 | 56.60 | 56.60 | 2.54% | 1,861,597 |
| Jun 11, 2026 | 55.90 | 55.90 | 54.80 | 55.20 | 55.20 | -1.25% | 798,779 |
| Jun 10, 2026 | 55.50 | 56.30 | 55.00 | 55.90 | 55.90 | 1.08% | 1,422,241 |
| Jun 9, 2026 | 54.70 | 56.00 | 54.60 | 55.30 | 55.30 | 0.91% | 1,269,756 |
| Jun 8, 2026 | 55.00 | 55.70 | 54.60 | 54.80 | 54.80 | -3.18% | 1,187,815 |
| Jun 5, 2026 | 56.40 | 56.80 | 55.40 | 56.60 | 56.60 | 0.89% | 2,051,768 |
| Jun 4, 2026 | 54.90 | 56.50 | 54.80 | 56.10 | 56.10 | 2.19% | 2,567,696 |
| Jun 3, 2026 | 54.00 | 55.10 | 53.70 | 54.90 | 54.90 | 1.67% | 2,886,680 |
| Jun 2, 2026 | 53.40 | 54.30 | 53.00 | 54.00 | 54.00 | 0.75% | 3,003,525 |
| Jun 1, 2026 | 54.10 | 54.10 | 53.20 | 53.60 | 53.60 | -0.37% | 1,539,263 |
| May 29, 2026 | 53.00 | 54.10 | 53.00 | 53.80 | 53.80 | 1.70% | 2,122,191 |
| May 28, 2026 | 52.60 | 53.50 | 52.20 | 52.90 | 52.90 | 0.57% | 1,916,150 |
| May 27, 2026 | 53.40 | 53.40 | 52.50 | 52.60 | 52.60 | -1.13% | 1,695,900 |
| May 26, 2026 | 53.30 | 53.30 | 52.50 | 53.20 | 53.20 | -0.19% | 1,666,390 |
| May 25, 2026 | 53.00 | 53.40 | 52.40 | 53.30 | 53.30 | 0.38% | 1,616,570 |
| May 22, 2026 | 52.80 | 53.20 | 52.00 | 53.10 | 53.10 | 0.57% | 1,727,576 |
| May 21, 2026 | 52.20 | 52.90 | 52.00 | 52.80 | 52.80 | 1.15% | 1,312,834 |
| May 20, 2026 | 52.10 | 52.50 | 51.70 | 52.20 | 52.20 | 0.38% | 1,006,925 |
| May 19, 2026 | 51.60 | 52.50 | 51.60 | 52.00 | 52.00 | 0.19% | 891,558 |
| May 18, 2026 | 52.30 | 52.30 | 51.50 | 51.90 | 51.90 | -0.19% | 1,100,851 |
| May 15, 2026 | 52.50 | 52.60 | 51.90 | 52.00 | 52.00 | -0.38% | 1,696,823 |
| May 14, 2026 | 52.70 | 53.10 | 52.00 | 52.20 | 52.20 | -1.32% | 3,028,807 |
| May 13, 2026 | 53.90 | 53.90 | 52.50 | 52.90 | 52.90 | -2.04% | 3,773,584 |
| May 12, 2026 | 54.00 | 54.50 | 53.90 | 54.00 | 54.00 | -0.18% | 1,157,338 |
| May 11, 2026 | 54.50 | 54.50 | 53.90 | 54.10 | 54.10 | -0.55% | 1,223,826 |
| May 8, 2026 | 55.30 | 55.50 | 54.40 | 54.40 | 54.40 | -1.09% | 951,391 |
| May 7, 2026 | 54.50 | 55.20 | 54.00 | 55.00 | 55.00 | 1.85% | 1,414,862 |
| May 6, 2026 | 54.40 | 54.40 | 53.90 | 54.00 | 54.00 | 0.56% | 1,044,420 |