China Motor Corporation (TPE:2204)
Taiwan
· Delayed Price · Currency is TWD 60.20
-0.30 (-0.50%)
At close: Dec 5, 2025
China Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.40 | 60.40 | 60.00 | 60.20 | 60.20 | -0.50% | 410,300 |
| Dec 4, 2025 | 60.70 | 60.90 | 60.10 | 60.50 | 60.50 | -0.66% | 546,186 |
| Dec 3, 2025 | 60.30 | 60.90 | 59.70 | 60.90 | 60.90 | 1.16% | 963,473 |
| Dec 2, 2025 | 59.60 | 60.40 | 59.40 | 60.20 | 60.20 | 1.35% | 428,378 |
| Dec 1, 2025 | 60.30 | 60.60 | 59.30 | 59.40 | 59.40 | -1.49% | 793,664 |
| Nov 28, 2025 | 60.50 | 60.60 | 59.70 | 60.30 | 60.30 | -0.82% | 958,420 |
| Nov 27, 2025 | 60.30 | 61.00 | 59.70 | 60.80 | 60.80 | -0.33% | 1,098,956 |
| Nov 26, 2025 | 60.60 | 61.00 | 60.10 | 61.00 | 61.00 | 1.16% | 1,279,802 |
| Nov 25, 2025 | 60.70 | 60.90 | 59.90 | 60.30 | 60.30 | -1.15% | 1,138,002 |
| Nov 24, 2025 | 60.80 | 61.00 | 59.40 | 61.00 | 61.00 | 0.99% | 1,467,889 |
| Nov 21, 2025 | 58.90 | 60.40 | 58.30 | 60.40 | 60.40 | 2.20% | 1,935,574 |
| Nov 20, 2025 | 58.00 | 59.10 | 58.00 | 59.10 | 59.10 | 2.60% | 783,828 |
| Nov 19, 2025 | 57.70 | 58.20 | 57.30 | 57.60 | 57.60 | - | 726,444 |
| Nov 18, 2025 | 58.30 | 58.40 | 57.30 | 57.60 | 57.60 | -1.87% | 1,451,198 |
| Nov 17, 2025 | 61.30 | 61.40 | 58.70 | 58.70 | 58.70 | -3.61% | 1,407,454 |
| Nov 14, 2025 | 60.20 | 61.90 | 59.70 | 60.90 | 60.90 | 0.66% | 1,979,280 |
| Nov 13, 2025 | 61.40 | 62.70 | 60.00 | 60.50 | 60.50 | 1.17% | 2,008,119 |
| Nov 12, 2025 | 58.30 | 61.30 | 58.30 | 59.80 | 59.80 | 3.82% | 2,147,366 |
| Nov 11, 2025 | 58.30 | 58.30 | 57.30 | 57.60 | 57.60 | -0.86% | 696,040 |
| Nov 10, 2025 | 58.00 | 58.40 | 57.00 | 58.10 | 58.10 | -0.17% | 585,657 |
| Nov 7, 2025 | 58.00 | 58.60 | 57.60 | 58.20 | 58.20 | 0.34% | 392,406 |
| Nov 6, 2025 | 57.60 | 58.20 | 57.40 | 58.00 | 58.00 | 2.11% | 620,256 |
| Nov 5, 2025 | 55.60 | 57.30 | 55.20 | 56.80 | 56.80 | 0.18% | 1,110,712 |
| Nov 4, 2025 | 57.80 | 57.80 | 56.60 | 56.70 | 56.70 | -2.07% | 1,321,045 |
| Nov 3, 2025 | 58.70 | 59.00 | 57.70 | 57.90 | 57.90 | -0.69% | 652,123 |
| Oct 31, 2025 | 59.30 | 59.30 | 58.30 | 58.30 | 58.30 | -0.68% | 491,007 |
| Oct 30, 2025 | 59.50 | 59.70 | 58.40 | 58.70 | 58.70 | -1.34% | 1,088,013 |
| Oct 29, 2025 | 60.00 | 60.10 | 59.40 | 59.50 | 59.50 | -0.50% | 459,160 |
| Oct 28, 2025 | 60.70 | 60.70 | 59.40 | 59.80 | 59.80 | -0.33% | 519,739 |
| Oct 27, 2025 | 62.40 | 62.40 | 59.80 | 60.00 | 60.00 | -3.38% | 1,559,242 |
| Oct 23, 2025 | 61.90 | 62.20 | 61.40 | 62.10 | 62.10 | 0.32% | 765,476 |
| Oct 22, 2025 | 60.30 | 61.90 | 60.30 | 61.90 | 61.90 | 2.65% | 1,260,076 |
| Oct 21, 2025 | 60.90 | 60.90 | 59.80 | 60.30 | 60.30 | -0.17% | 815,098 |
| Oct 20, 2025 | 59.70 | 60.60 | 59.00 | 60.40 | 60.40 | 1.51% | 973,468 |
| Oct 17, 2025 | 59.20 | 60.20 | 59.20 | 59.50 | 59.50 | 0.51% | 849,658 |
| Oct 16, 2025 | 58.90 | 59.50 | 58.60 | 59.20 | 59.20 | 1.54% | 482,799 |
| Oct 15, 2025 | 59.80 | 59.80 | 58.30 | 58.30 | 58.30 | -1.69% | 981,020 |
| Oct 14, 2025 | 60.70 | 61.00 | 59.30 | 59.30 | 59.30 | -1.50% | 920,321 |
| Oct 13, 2025 | 60.30 | 60.50 | 59.00 | 60.20 | 60.20 | -1.95% | 1,379,187 |
| Oct 9, 2025 | 63.30 | 63.30 | 61.30 | 61.40 | 61.40 | -2.23% | 1,169,030 |
| Oct 8, 2025 | 63.40 | 63.40 | 62.40 | 62.80 | 62.80 | -0.63% | 513,599 |
| Oct 7, 2025 | 61.30 | 63.50 | 61.30 | 63.20 | 63.20 | 3.10% | 1,517,920 |
| Oct 3, 2025 | 62.60 | 62.60 | 61.10 | 61.30 | 61.30 | -1.76% | 1,270,655 |
| Oct 2, 2025 | 64.00 | 64.00 | 62.40 | 62.40 | 62.40 | -2.19% | 1,238,910 |
| Oct 1, 2025 | 63.90 | 64.50 | 63.60 | 63.80 | 63.80 | 0.31% | 1,164,363 |
| Sep 30, 2025 | 63.70 | 64.20 | 62.20 | 63.60 | 63.60 | 1.11% | 1,205,451 |
| Sep 26, 2025 | 63.20 | 63.30 | 62.20 | 62.90 | 62.90 | -1.26% | 1,108,813 |
| Sep 25, 2025 | 63.20 | 64.30 | 63.20 | 63.70 | 63.70 | 0.79% | 786,525 |
| Sep 24, 2025 | 63.50 | 64.30 | 62.90 | 63.20 | 63.20 | -0.32% | 927,078 |
| Sep 23, 2025 | 64.10 | 64.20 | 62.50 | 63.40 | 63.40 | -0.94% | 1,130,561 |
| Sep 22, 2025 | 62.90 | 64.30 | 62.50 | 64.00 | 64.00 | 2.89% | 1,271,448 |
| Sep 19, 2025 | 62.50 | 62.50 | 61.70 | 62.20 | 62.20 | - | 1,514,970 |
| Sep 18, 2025 | 63.10 | 63.50 | 61.70 | 62.20 | 62.20 | -1.11% | 1,230,053 |
| Sep 17, 2025 | 63.90 | 64.30 | 62.70 | 62.90 | 62.90 | -1.56% | 1,845,148 |
| Sep 16, 2025 | 62.10 | 65.00 | 62.00 | 63.90 | 63.90 | 3.06% | 3,863,049 |
| Sep 15, 2025 | 60.50 | 62.70 | 60.50 | 62.00 | 62.00 | 2.82% | 2,287,417 |
| Sep 12, 2025 | 59.50 | 60.50 | 59.40 | 60.30 | 60.30 | 1.86% | 1,039,135 |
| Sep 11, 2025 | 59.60 | 59.80 | 58.50 | 59.20 | 59.20 | -0.17% | 1,251,027 |
| Sep 10, 2025 | 60.70 | 60.70 | 58.70 | 59.30 | 59.30 | -1.82% | 1,284,585 |
| Sep 9, 2025 | 61.20 | 61.30 | 60.00 | 60.40 | 60.40 | -1.31% | 1,245,537 |
| Sep 8, 2025 | 59.60 | 61.50 | 59.60 | 61.20 | 61.20 | 4.26% | 2,900,973 |
| Sep 5, 2025 | 58.70 | 59.30 | 58.30 | 58.70 | 58.70 | 0.51% | 639,399 |
| Sep 4, 2025 | 57.70 | 58.60 | 57.10 | 58.40 | 58.40 | 1.92% | 746,272 |
| Sep 3, 2025 | 58.90 | 59.00 | 56.70 | 57.30 | 57.30 | -2.88% | 1,505,957 |
| Sep 2, 2025 | 59.30 | 60.00 | 58.40 | 59.00 | 59.00 | - | 738,421 |
| Sep 1, 2025 | 59.00 | 60.10 | 58.50 | 59.00 | 59.00 | 1.55% | 1,032,967 |
| Aug 29, 2025 | 58.70 | 59.20 | 58.10 | 58.10 | 58.10 | -0.68% | 581,341 |
| Aug 28, 2025 | 58.60 | 59.60 | 58.20 | 58.50 | 58.50 | - | 1,242,175 |
| Aug 27, 2025 | 59.10 | 59.20 | 58.50 | 58.50 | 58.50 | -1.02% | 930,985 |
| Aug 26, 2025 | 59.80 | 60.40 | 59.00 | 59.10 | 59.10 | -1.17% | 963,673 |
| Aug 25, 2025 | 61.20 | 61.20 | 59.60 | 59.80 | 59.80 | -0.83% | 985,207 |
| Aug 22, 2025 | 61.80 | 62.40 | 60.10 | 60.30 | 60.30 | -0.17% | 2,057,108 |
| Aug 21, 2025 | 58.50 | 61.90 | 58.10 | 60.40 | 60.40 | 5.78% | 3,956,312 |
| Aug 20, 2025 | 57.50 | 57.80 | 56.60 | 57.10 | 57.10 | -0.35% | 811,522 |
| Aug 19, 2025 | 56.90 | 57.50 | 56.10 | 57.30 | 57.30 | 0.88% | 1,193,756 |
| Aug 18, 2025 | 56.30 | 57.30 | 56.30 | 56.80 | 56.80 | 0.71% | 994,585 |
| Aug 15, 2025 | 56.80 | 56.80 | 55.80 | 56.40 | 56.40 | - | 693,369 |
| Aug 14, 2025 | 56.40 | 57.10 | 56.20 | 56.40 | 56.40 | 0.36% | 702,229 |
| Aug 13, 2025 | 57.00 | 57.80 | 56.00 | 56.20 | 56.20 | -0.35% | 1,200,397 |
| Aug 12, 2025 | 55.70 | 56.90 | 55.70 | 56.40 | 56.40 | 0.71% | 675,313 |
| Aug 11, 2025 | 56.80 | 57.20 | 55.60 | 56.00 | 56.00 | -0.88% | 712,451 |
| Aug 8, 2025 | 56.80 | 57.40 | 56.30 | 56.50 | 56.50 | -0.70% | 682,225 |
| Aug 7, 2025 | 56.00 | 57.40 | 56.00 | 56.90 | 56.90 | 1.79% | 1,104,491 |
| Aug 6, 2025 | 55.60 | 56.60 | 55.10 | 55.90 | 55.90 | 0.90% | 848,974 |
| Aug 5, 2025 | 55.50 | 55.80 | 55.00 | 55.40 | 55.40 | 0.18% | 626,413 |
| Aug 4, 2025 | 54.80 | 55.40 | 53.80 | 55.30 | 55.30 | - | 959,027 |
| Aug 1, 2025 | 55.80 | 56.80 | 54.60 | 55.30 | 55.30 | -0.18% | 1,183,414 |
| Jul 31, 2025 | 58.00 | 58.10 | 55.40 | 55.40 | 55.40 | -4.32% | 2,072,828 |
| Jul 30, 2025 | 56.90 | 57.90 | 56.10 | 57.90 | 57.90 | 3.39% | 1,742,594 |
| Jul 29, 2025 | 56.00 | 57.00 | 55.70 | 56.00 | 56.00 | 0.54% | 984,645 |
| Jul 28, 2025 | 55.00 | 55.90 | 54.50 | 55.70 | 55.70 | 1.09% | 733,052 |
| Jul 25, 2025 | 55.20 | 55.90 | 54.90 | 55.10 | 55.10 | -0.90% | 672,856 |
| Jul 24, 2025 | 55.20 | 55.90 | 54.70 | 55.60 | 55.60 | 0.54% | 1,271,805 |
| Jul 23, 2025 | 52.70 | 55.40 | 52.70 | 55.30 | 55.30 | 5.53% | 3,013,714 |
| Jul 22, 2025 | 53.80 | 53.80 | 52.20 | 52.40 | 52.40 | -2.60% | 1,464,086 |
| Jul 21, 2025 | 53.90 | 54.50 | 53.20 | 53.80 | 53.80 | -0.19% | 985,831 |
| Jul 18, 2025 | 54.10 | 54.30 | 53.60 | 53.90 | 53.90 | 0.56% | 1,675,365 |
| Jul 17, 2025 | 53.40 | 53.70 | 52.90 | 53.60 | 53.60 | -6.94% | 3,688,202 |
| Jul 16, 2025 | 58.00 | 58.30 | 57.40 | 57.60 | 53.40 | -1.03% | 3,310,842 |
| Jul 15, 2025 | 59.40 | 59.50 | 57.90 | 58.20 | 53.96 | -2.02% | 3,775,030 |