China Motor Corporation (2204.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 128.50 | 130.50 | 127.50 | 127.50 | 127.50 | 1,669,404 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 130.00 | 132.00 | 129.00 | 129.50 | 129.50 | 3,699,309 |
| 02 Jul 2024 | 126.50 | 129.50 | 125.50 | 129.00 | 129.00 | 4,634,908 |
| 01 Jul 2024 | 125.00 | 128.00 | 124.50 | 125.50 | 125.50 | 2,692,632 |
| 28 Jun 2024 | 123.50 | 125.50 | 123.50 | 124.00 | 124.00 | 1,949,761 |
| 27 Jun 2024 | 124.00 | 124.50 | 122.50 | 123.00 | 123.00 | 1,438,602 |
| 26 Jun 2024 | 127.00 | 127.50 | 124.00 | 124.00 | 124.00 | 2,478,649 |
| 25 Jun 2024 | 127.00 | 127.00 | 124.50 | 126.50 | 126.50 | 1,586,948 |
| 24 Jun 2024 | 126.00 | 128.50 | 125.00 | 126.00 | 126.00 | 2,677,843 |
| 21 Jun 2024 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | 1,525,641 |
| 20 Jun 2024 | 126.50 | 126.50 | 124.50 | 126.50 | 126.50 | 2,236,318 |
| 19 Jun 2024 | 127.00 | 128.50 | 125.00 | 125.00 | 125.00 | 3,942,813 |
| 18 Jun 2024 | 128.00 | 128.00 | 125.50 | 126.50 | 126.50 | 1,159,841 |
| 17 Jun 2024 | 128.50 | 129.50 | 126.50 | 126.50 | 126.50 | 2,734,856 |
| 14 Jun 2024 | 124.50 | 128.50 | 124.50 | 126.50 | 126.50 | 3,021,553 |
| 13 Jun 2024 | 125.50 | 126.00 | 121.50 | 124.00 | 124.00 | 3,173,661 |
| 12 Jun 2024 | 124.50 | 126.50 | 123.00 | 124.00 | 124.00 | 1,846,161 |
| 11 Jun 2024 | 125.50 | 130.00 | 124.00 | 124.00 | 124.00 | 4,475,595 |
| 07 Jun 2024 | 125.50 | 128.00 | 125.00 | 125.50 | 125.50 | 1,232,843 |
| 06 Jun 2024 | 126.50 | 126.50 | 124.00 | 125.00 | 125.00 | 1,056,133 |
| 05 Jun 2024 | 128.50 | 128.50 | 125.00 | 125.00 | 125.00 | 2,046,339 |
| 04 Jun 2024 | 128.00 | 131.00 | 127.50 | 127.50 | 127.50 | 2,697,410 |
| 03 Jun 2024 | 132.50 | 133.50 | 126.50 | 129.00 | 129.00 | 8,557,087 |
| 31 May 2024 | 126.00 | 133.50 | 126.00 | 132.00 | 132.00 | 9,527,577 |
| 30 May 2024 | 127.00 | 127.50 | 125.00 | 125.50 | 125.50 | 1,888,139 |
| 29 May 2024 | 127.50 | 129.00 | 126.00 | 127.50 | 127.50 | 2,352,958 |
| 28 May 2024 | 127.50 | 129.50 | 126.00 | 127.50 | 127.50 | 3,593,837 |
| 27 May 2024 | 124.00 | 129.00 | 123.00 | 127.50 | 127.50 | 5,579,636 |
| 24 May 2024 | 119.00 | 124.50 | 119.00 | 124.00 | 124.00 | 3,411,777 |
| 23 May 2024 | 122.50 | 122.50 | 118.50 | 119.50 | 119.50 | 3,847,873 |
| 22 May 2024 | 119.50 | 123.50 | 119.50 | 121.50 | 121.50 | 3,838,284 |
| 21 May 2024 | 121.00 | 121.50 | 118.00 | 119.00 | 119.00 | 7,615,600 |
| 20 May 2024 | 127.50 | 127.50 | 120.50 | 121.50 | 121.50 | 9,840,488 |
| 17 May 2024 | 131.00 | 131.00 | 127.00 | 128.50 | 128.50 | 5,237,151 |
| 16 May 2024 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | 3,725,060 |
| 15 May 2024 | 134.50 | 138.00 | 134.00 | 135.00 | 135.00 | 3,658,526 |
| 14 May 2024 | 134.50 | 135.00 | 132.50 | 132.50 | 132.50 | 2,674,641 |
| 13 May 2024 | 136.00 | 138.00 | 134.50 | 134.50 | 134.50 | 2,886,560 |
| 10 May 2024 | 136.00 | 137.50 | 134.50 | 135.00 | 135.00 | 3,358,333 |
| 09 May 2024 | 137.50 | 141.50 | 136.00 | 136.00 | 136.00 | 4,759,471 |
| 08 May 2024 | 140.00 | 140.00 | 133.50 | 138.00 | 138.00 | 9,009,724 |
| 07 May 2024 | 147.50 | 151.00 | 146.50 | 147.00 | 147.00 | 3,306,287 |
| 06 May 2024 | 147.00 | 148.50 | 144.00 | 147.50 | 147.50 | 2,674,929 |
| 03 May 2024 | 147.00 | 148.50 | 144.50 | 147.00 | 147.00 | 3,374,079 |
| 02 May 2024 | 142.00 | 148.00 | 141.50 | 146.50 | 146.50 | 3,609,770 |
| 30 Apr 2024 | 141.00 | 145.00 | 138.50 | 143.50 | 143.50 | 2,978,407 |
| 29 Apr 2024 | 143.00 | 143.50 | 140.50 | 141.50 | 141.50 | 2,231,689 |
| 26 Apr 2024 | 139.50 | 143.00 | 137.50 | 142.00 | 142.00 | 3,054,173 |
| 25 Apr 2024 | 138.50 | 141.00 | 137.00 | 138.00 | 138.00 | 2,449,273 |
| 24 Apr 2024 | 140.50 | 142.00 | 138.50 | 138.50 | 138.50 | 3,163,132 |
| 23 Apr 2024 | 137.50 | 141.00 | 136.50 | 138.50 | 138.50 | 4,449,587 |
| 22 Apr 2024 | 130.00 | 140.00 | 130.00 | 135.50 | 135.50 | 5,950,268 |
| 19 Apr 2024 | 136.00 | 136.00 | 128.00 | 130.00 | 130.00 | 7,062,333 |
| 18 Apr 2024 | 141.50 | 144.50 | 132.50 | 137.50 | 137.50 | 8,731,591 |
| 17 Apr 2024 | 140.00 | 145.50 | 139.50 | 145.00 | 145.00 | 2,862,102 |
| 16 Apr 2024 | 145.50 | 146.00 | 136.50 | 138.50 | 138.50 | 4,315,276 |
| 15 Apr 2024 | 148.00 | 150.00 | 146.00 | 146.50 | 146.50 | 3,801,629 |
| 12 Apr 2024 | 142.00 | 150.00 | 141.50 | 147.50 | 147.50 | 6,044,296 |
| 11 Apr 2024 | 140.00 | 144.00 | 139.00 | 142.00 | 142.00 | 4,467,504 |
| 10 Apr 2024 | 137.00 | 141.00 | 136.00 | 139.00 | 139.00 | 3,805,237 |
| 09 Apr 2024 | 135.50 | 138.00 | 133.50 | 136.50 | 136.50 | 4,246,604 |
| 08 Apr 2024 | 133.50 | 138.00 | 133.50 | 135.50 | 135.50 | 3,592,336 |
| 03 Apr 2024 | 131.00 | 134.50 | 129.50 | 134.00 | 134.00 | 2,067,065 |
| 02 Apr 2024 | 133.00 | 134.00 | 131.50 | 132.00 | 132.00 | 2,125,745 |
| 01 Apr 2024 | 129.00 | 132.00 | 128.00 | 131.50 | 131.50 | 1,934,145 |
| 29 Mar 2024 | 130.50 | 131.50 | 128.00 | 129.00 | 129.00 | 1,378,000 |
| 28 Mar 2024 | 128.50 | 131.00 | 128.00 | 130.00 | 130.00 | 1,755,965 |
| 27 Mar 2024 | 127.50 | 129.50 | 127.50 | 129.00 | 129.00 | 1,127,589 |
| 26 Mar 2024 | 128.50 | 129.50 | 125.00 | 127.50 | 127.50 | 1,912,818 |
| 25 Mar 2024 | 128.00 | 129.50 | 127.50 | 127.50 | 127.50 | 1,396,641 |
| 22 Mar 2024 | 128.50 | 130.00 | 127.50 | 129.00 | 129.00 | 2,872,695 |
| 21 Mar 2024 | 130.00 | 130.00 | 127.50 | 129.00 | 129.00 | 1,905,803 |
| 20 Mar 2024 | 131.00 | 131.00 | 127.50 | 128.00 | 128.00 | 2,609,494 |
| 19 Mar 2024 | 133.50 | 135.50 | 131.00 | 131.50 | 131.50 | 3,091,263 |
| 18 Mar 2024 | 127.00 | 137.00 | 127.00 | 133.50 | 133.50 | 6,671,098 |
| 15 Mar 2024 | 125.50 | 131.00 | 124.50 | 129.00 | 129.00 | 4,878,751 |
| 14 Mar 2024 | 124.50 | 126.50 | 122.00 | 125.50 | 125.50 | 3,032,276 |
| 13 Mar 2024 | 128.00 | 129.00 | 118.00 | 122.50 | 122.50 | 8,390,816 |
| 12 Mar 2024 | 126.00 | 130.00 | 126.00 | 127.50 | 127.50 | 2,966,851 |
| 11 Mar 2024 | 127.00 | 129.50 | 126.00 | 127.00 | 127.00 | 3,459,404 |
| 08 Mar 2024 | 132.50 | 134.00 | 127.00 | 127.50 | 127.50 | 5,489,678 |
| 07 Mar 2024 | 133.50 | 137.00 | 129.00 | 132.00 | 132.00 | 6,392,440 |
| 06 Mar 2024 | 124.00 | 135.00 | 124.00 | 132.50 | 132.50 | 9,868,870 |
| 05 Mar 2024 | 127.00 | 128.00 | 123.50 | 124.00 | 124.00 | 4,052,235 |
| 04 Mar 2024 | 125.50 | 130.00 | 124.50 | 128.00 | 128.00 | 5,645,380 |
| 01 Mar 2024 | 125.50 | 127.00 | 123.00 | 123.00 | 123.00 | 3,997,178 |
| 29 Feb 2024 | 123.00 | 125.50 | 122.00 | 125.50 | 125.50 | 3,897,408 |
| 27 Feb 2024 | 124.00 | 125.00 | 120.50 | 121.50 | 121.50 | 2,661,498 |
| 26 Feb 2024 | 120.50 | 125.00 | 120.00 | 124.00 | 124.00 | 2,822,180 |
| 23 Feb 2024 | 123.00 | 123.50 | 121.00 | 121.00 | 121.00 | 1,971,310 |
| 22 Feb 2024 | 123.00 | 125.00 | 121.50 | 122.50 | 122.50 | 2,732,408 |
| 21 Feb 2024 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 2,828,717 |
| 20 Feb 2024 | 120.50 | 121.50 | 118.00 | 120.00 | 120.00 | 2,908,782 |
| 19 Feb 2024 | 123.50 | 124.50 | 120.00 | 120.50 | 120.50 | 2,940,663 |
| 16 Feb 2024 | 118.00 | 123.50 | 117.50 | 123.00 | 123.00 | 6,664,050 |
| 15 Feb 2024 | 117.00 | 118.00 | 115.50 | 116.00 | 116.00 | 3,168,715 |
| 05 Feb 2024 | 112.50 | 115.00 | 111.00 | 114.00 | 114.00 | 3,399,306 |
| 02 Feb 2024 | 115.50 | 116.00 | 111.50 | 111.50 | 111.50 | 5,241,999 |
| 01 Feb 2024 | 115.00 | 116.00 | 114.00 | 114.50 | 114.50 | 1,737,811 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.