China Motor Corporation (TPE:2204)
Taiwan · Delayed Price · Currency is TWD 52.90
-0.60 (-1.12%)
Oct 30, 2026, 1:30 PM CST
China Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 53.50 | 53.50 | 52.80 | 52.90 | 52.90 | -1.12% | 553,851 |
| Oct 29, 2026 | 53.60 | 54.10 | 53.20 | 53.50 | 53.50 | -0.19% | 668,783 |
| Oct 28, 2026 | 53.60 | 53.70 | 52.70 | 53.60 | 53.60 | -2.55% | 2,129,833 |
| Oct 27, 2026 | 52.80 | 55.00 | 52.20 | 55.00 | 55.00 | 4.96% | 3,520,803 |
| Oct 22, 2026 | 52.60 | 52.60 | 52.20 | 52.40 | 52.40 | 0.19% | 455,484 |
| Oct 21, 2026 | 52.60 | 52.80 | 52.20 | 52.30 | 52.30 | -0.57% | 485,088 |
| Oct 20, 2026 | 52.30 | 52.80 | 52.30 | 52.60 | 52.60 | -0.75% | 509,737 |
| Oct 19, 2026 | 52.90 | 53.00 | 52.40 | 53.00 | 53.00 | - | 549,469 |
| Oct 16, 2026 | 52.40 | 53.00 | 52.30 | 53.00 | 53.00 | 1.73% | 999,052 |
| Oct 15, 2026 | 51.90 | 52.50 | 51.70 | 52.10 | 52.10 | 0.58% | 1,123,890 |
| Oct 14, 2026 | 51.90 | 51.90 | 51.60 | 51.80 | 51.80 | 0.39% | 441,892 |
| Oct 13, 2026 | 51.50 | 52.00 | 51.50 | 51.60 | 51.60 | -0.77% | 493,166 |
| Oct 12, 2026 | 51.60 | 52.10 | 51.60 | 52.00 | 52.00 | 0.78% | 684,377 |
| Oct 8, 2026 | 51.60 | 51.80 | 51.50 | 51.60 | 51.60 | - | 389,568 |
| Oct 7, 2026 | 51.10 | 51.80 | 51.00 | 51.60 | 51.60 | 0.98% | 727,611 |
| Oct 6, 2026 | 51.10 | 51.30 | 50.90 | 51.10 | 51.10 | - | 453,370 |
| Oct 5, 2026 | 51.80 | 51.80 | 50.90 | 51.10 | 51.10 | -1.16% | 1,690,168 |
| Oct 2, 2026 | 52.10 | 52.10 | 51.70 | 51.70 | 51.70 | -0.96% | 999,588 |
| Oct 1, 2026 | 52.20 | 52.30 | 52.00 | 52.20 | 52.20 | -0.19% | 203,652 |
| Sep 30, 2026 | 52.40 | 52.50 | 52.00 | 52.30 | 52.30 | 0.58% | 446,380 |
| Sep 29, 2026 | 52.30 | 52.70 | 52.00 | 52.00 | 52.00 | -0.95% | 399,395 |
| Sep 24, 2026 | 52.50 | 52.70 | 52.30 | 52.50 | 52.50 | - | 218,504 |
| Sep 23, 2026 | 53.00 | 53.00 | 52.40 | 52.50 | 52.50 | -0.38% | 356,907 |
| Sep 22, 2026 | 53.00 | 53.00 | 52.50 | 52.70 | 52.70 | - | 524,145 |
| Sep 21, 2026 | 52.70 | 53.10 | 52.50 | 52.70 | 52.70 | - | 398,998 |
| Sep 18, 2026 | 52.90 | 53.00 | 52.50 | 52.70 | 52.70 | 0.19% | 579,290 |
| 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% | 428,628 |
| 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 |