China Motor Corporation(TW:2204)
NT$51.20-0.40 (-0.78%)
TW:2204
China Motor Corporation historical prices
NT$51.20
At close:-0.40 (-0.78%)
China Motor Corporation (2204) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 51.30 | 51.30 | 50.30 | 51.20 | 51.20 | -0.78% | 1,052,988 | 1.36 |
| Nov 10, 2026 | 52.50 | 52.50 | 51.10 | 51.60 | 51.60 | -0.39% | 902,417 | 1.16 |
| Nov 09, 2026 | 51.10 | 52.80 | 51.10 | 52.30 | 52.30 | +0.97% | 1,008,533 | 1.31 |
| Nov 06, 2026 | 51.10 | 52.20 | 49.80 | 51.80 | 51.80 | -1.15% | 2,573,535 | 3.47 |
| Nov 05, 2026 | 52.80 | 53.90 | 52.20 | 52.40 | 52.40 | 0.00% | 1,908,332 | 2.61 |
| Nov 04, 2026 | 53.00 | 53.10 | 51.90 | 52.40 | 52.40 | -0.76% | 1,022,477 | 1.35 |
| Nov 03, 2026 | 52.60 | 53.30 | 52.60 | 52.80 | 52.80 | -0.56% | 753,908 | 0.94 |
| Nov 02, 2026 | 53.10 | 53.30 | 52.40 | 53.10 | 53.10 | +0.38% | 312,065 | 0.35 |
| Oct 30, 2026 | 53.50 | 53.50 | 52.80 | 52.90 | 52.90 | -1.12% | 555,114 | 0.60 |
| Oct 29, 2026 | 53.60 | 54.10 | 53.20 | 53.50 | 53.50 | -0.19% | 668,783 | 0.71 |
| Oct 28, 2026 | 53.60 | 53.70 | 52.70 | 53.60 | 53.60 | -2.55% | 2,129,833 | 2.27 |
| Oct 27, 2026 | 52.80 | 55.00 | 52.20 | 55.00 | 55.00 | +4.96% | 3,520,803 | 3.92 |
| Oct 26, 2026 | 52.40 | 52.60 | 52.20 | 52.40 | 52.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 52.40 | 52.60 | 52.20 | 52.40 | 52.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 52.60 | 52.60 | 52.20 | 52.40 | 52.40 | +0.19% | 455,484 | 0.49 |
| Oct 21, 2026 | 52.60 | 52.80 | 52.20 | 52.30 | 52.30 | -0.57% | 485,088 | 0.51 |
| Oct 20, 2026 | 52.30 | 52.80 | 52.30 | 52.60 | 52.60 | -0.75% | 509,737 | 0.52 |
| Oct 19, 2026 | 52.90 | 53.00 | 52.40 | 53.00 | 53.00 | 0.00% | 549,469 | 0.55 |
| Oct 16, 2026 | 52.40 | 53.00 | 52.30 | 53.00 | 53.00 | +1.73% | 999,052 | 0.99 |
| Oct 15, 2026 | 51.90 | 52.50 | 51.70 | 52.10 | 52.10 | +0.58% | 1,123,890 | 1.12 |
| Oct 14, 2026 | 51.90 | 51.90 | 51.60 | 51.80 | 51.80 | +0.39% | 441,892 | 0.43 |
| Oct 13, 2026 | 51.50 | 52.00 | 51.50 | 51.60 | 51.60 | -0.77% | 493,627 | 0.48 |
| Oct 12, 2026 | 51.60 | 52.10 | 51.60 | 52.00 | 52.00 | +0.78% | 685,177 | 0.67 |
| Oct 09, 2026 | 51.60 | 51.80 | 51.50 | 51.60 | 51.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 51.60 | 51.80 | 51.50 | 51.60 | 51.60 | 0.00% | 389,568 | 0.37 |
| Oct 07, 2026 | 51.10 | 51.80 | 51.00 | 51.60 | 51.60 | +0.98% | 729,751 | 0.71 |
| Oct 06, 2026 | 51.10 | 51.30 | 50.90 | 51.10 | 51.10 | 0.00% | 453,370 | 0.44 |
| Oct 05, 2026 | 51.80 | 51.80 | 50.90 | 51.10 | 51.10 | -1.16% | 1,690,168 | 1.64 |
| Oct 02, 2026 | 52.10 | 52.10 | 51.70 | 51.70 | 51.70 | -0.96% | 999,588 | 0.97 |
| Oct 01, 2026 | 52.20 | 52.30 | 52.00 | 52.20 | 52.20 | -0.19% | 204,052 | 0.20 |
| Sep 30, 2026 | 52.40 | 52.50 | 52.00 | 52.30 | 52.30 | +0.58% | 446,380 | 0.42 |
| Sep 29, 2026 | 52.30 | 52.70 | 52.00 | 52.00 | 52.00 | -0.95% | 399,395 | 0.38 |
| Sep 28, 2026 | 52.50 | 52.70 | 52.30 | 52.50 | 52.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 52.50 | 52.70 | 52.30 | 52.50 | 52.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 52.50 | 52.70 | 52.30 | 52.50 | 52.50 | 0.00% | 218,504 | 0.20 |
| Sep 23, 2026 | 53.00 | 53.00 | 52.40 | 52.50 | 52.50 | -0.38% | 356,907 | 0.32 |
| Sep 22, 2026 | 53.00 | 53.00 | 52.50 | 52.70 | 52.70 | 0.00% | 524,145 | 0.46 |
| Sep 21, 2026 | 52.70 | 53.10 | 52.50 | 52.70 | 52.70 | 0.00% | 398,998 | 0.35 |
| Sep 18, 2026 | 52.90 | 53.00 | 52.50 | 52.70 | 52.70 | +0.19% | 579,290 | 0.50 |
| Sep 17, 2026 | 52.40 | 52.90 | 52.20 | 52.60 | 52.60 | +0.96% | 313,527 | 0.27 |
| Sep 16, 2026 | 52.10 | 52.40 | 52.00 | 52.10 | 52.10 | +0.19% | 428,628 | 0.37 |
| Sep 15, 2026 | 52.50 | 52.80 | 51.90 | 52.00 | 52.00 | -1.14% | 699,842 | 0.61 |
| Sep 14, 2026 | 52.60 | 52.70 | 52.30 | 52.60 | 52.60 | -0.38% | 313,186 | 0.27 |
| Sep 11, 2026 | 53.00 | 53.10 | 52.70 | 52.80 | 52.80 | -0.56% | 564,058 | 0.48 |
| Sep 10, 2026 | 53.10 | 53.60 | 53.10 | 53.10 | 53.10 | -0.56% | 304,352 | 0.26 |
| Sep 09, 2026 | 53.20 | 53.60 | 53.10 | 53.40 | 53.40 | +0.19% | 368,081 | 0.31 |
| Sep 08, 2026 | 53.50 | 53.70 | 53.30 | 53.30 | 53.30 | -0.56% | 375,041 | 0.31 |
| Sep 07, 2026 | 54.20 | 54.20 | 53.40 | 53.60 | 53.60 | -0.92% | 739,068 | 0.61 |
| Sep 04, 2026 | 54.50 | 54.50 | 53.80 | 54.10 | 54.10 | -0.55% | 522,421 | 0.43 |
| Sep 03, 2026 | 54.80 | 55.10 | 54.20 | 54.40 | 54.40 | 0.00% | 784,820 | 0.64 |
