China Motor Corporation (TPE:2204)
Taiwan
· Delayed Price · Currency is TWD 54.10
-1.80 (-3.22%)
Mar 9, 2026, 1:35 PM CST
China Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.80 | 54.90 | 53.50 | 54.10 | 54.10 | -3.22% | 1,696,579 |
| Mar 6, 2026 | 55.60 | 56.30 | 55.30 | 55.90 | 55.90 | 0.54% | 736,673 |
| Mar 5, 2026 | 57.30 | 57.90 | 55.50 | 55.60 | 55.60 | -1.77% | 1,688,381 |
| Mar 4, 2026 | 58.10 | 58.40 | 56.50 | 56.60 | 56.60 | -3.08% | 1,574,525 |
| Mar 3, 2026 | 59.70 | 59.90 | 58.30 | 58.40 | 58.40 | -2.18% | 1,065,613 |
| Mar 2, 2026 | 59.20 | 60.20 | 59.10 | 59.70 | 59.70 | -0.17% | 936,782 |
| Feb 26, 2026 | 59.20 | 60.20 | 59.00 | 59.80 | 59.80 | 1.01% | 1,634,306 |
| Feb 25, 2026 | 59.30 | 59.90 | 58.90 | 59.20 | 59.20 | -0.17% | 975,659 |
| Feb 24, 2026 | 58.60 | 59.50 | 58.40 | 59.30 | 59.30 | 0.34% | 1,302,728 |
| Feb 23, 2026 | 59.70 | 60.20 | 58.70 | 59.10 | 59.10 | -0.34% | 1,946,437 |
| Feb 11, 2026 | 57.90 | 59.90 | 57.70 | 59.30 | 59.30 | 4.22% | 4,471,909 |
| Feb 10, 2026 | 56.20 | 57.00 | 56.20 | 56.90 | 56.90 | 1.25% | 755,224 |
| Feb 9, 2026 | 56.40 | 56.60 | 56.10 | 56.20 | 56.20 | - | 479,593 |
| Feb 6, 2026 | 56.00 | 56.40 | 55.40 | 56.20 | 56.20 | 0.18% | 686,608 |
| Feb 5, 2026 | 56.00 | 56.90 | 56.00 | 56.10 | 56.10 | 0.18% | 579,414 |
| Feb 4, 2026 | 55.10 | 56.40 | 55.10 | 56.00 | 56.00 | 1.82% | 618,815 |
| Feb 3, 2026 | 55.20 | 55.80 | 54.80 | 55.00 | 55.00 | -0.36% | 675,994 |
| Feb 2, 2026 | 55.60 | 55.60 | 55.00 | 55.20 | 55.20 | -0.54% | 964,188 |
| Jan 30, 2026 | 56.10 | 56.50 | 55.50 | 55.50 | 55.50 | -0.89% | 780,172 |
| Jan 29, 2026 | 55.90 | 56.40 | 55.70 | 56.00 | 56.00 | 0.36% | 543,200 |
| Jan 28, 2026 | 56.30 | 56.50 | 55.70 | 55.80 | 55.80 | -0.53% | 928,880 |
| Jan 27, 2026 | 56.70 | 56.80 | 56.10 | 56.10 | 56.10 | -0.71% | 568,263 |
| Jan 26, 2026 | 56.00 | 56.60 | 55.90 | 56.50 | 56.50 | 0.89% | 626,715 |
| Jan 23, 2026 | 57.00 | 57.00 | 55.90 | 56.00 | 56.00 | -1.41% | 1,708,194 |
| Jan 22, 2026 | 57.50 | 57.50 | 56.60 | 56.80 | 56.80 | -0.35% | 1,086,340 |
| Jan 21, 2026 | 58.10 | 58.10 | 57.00 | 57.00 | 57.00 | -1.89% | 2,396,035 |
| Jan 20, 2026 | 58.50 | 59.10 | 58.10 | 58.10 | 58.10 | -1.02% | 1,319,045 |
| Jan 19, 2026 | 58.60 | 59.70 | 58.30 | 58.70 | 58.70 | 0.17% | 1,669,700 |
| Jan 16, 2026 | 58.00 | 59.20 | 58.00 | 58.60 | 58.60 | 0.86% | 1,560,279 |
| Jan 15, 2026 | 58.20 | 58.30 | 57.50 | 58.10 | 58.10 | - | 1,220,573 |
| Jan 14, 2026 | 58.10 | 58.70 | 57.90 | 58.10 | 58.10 | - | 1,046,511 |
| Jan 13, 2026 | 58.90 | 58.90 | 57.90 | 58.10 | 58.10 | -1.19% | 1,048,413 |
| Jan 12, 2026 | 58.60 | 59.40 | 58.30 | 58.80 | 58.80 | 1.73% | 1,375,077 |
| Jan 9, 2026 | 58.40 | 58.60 | 57.50 | 57.80 | 57.80 | -0.52% | 814,007 |
| Jan 8, 2026 | 58.10 | 58.90 | 58.00 | 58.10 | 58.10 | - | 835,584 |
| Jan 7, 2026 | 58.20 | 58.40 | 57.90 | 58.10 | 58.10 | -0.17% | 1,124,867 |
| Jan 6, 2026 | 58.30 | 59.00 | 58.20 | 58.20 | 58.20 | -0.17% | 925,379 |
| Jan 5, 2026 | 58.90 | 58.90 | 58.00 | 58.30 | 58.30 | -1.02% | 1,407,040 |
| Jan 2, 2026 | 59.10 | 60.10 | 58.80 | 58.90 | 58.90 | 0.51% | 1,186,313 |
| Dec 31, 2025 | 59.90 | 59.90 | 58.50 | 58.60 | 58.60 | -1.35% | 1,261,746 |
| Dec 30, 2025 | 59.80 | 60.00 | 59.20 | 59.40 | 59.40 | -1.00% | 657,781 |
| Dec 29, 2025 | 60.10 | 60.30 | 59.80 | 60.00 | 60.00 | -0.17% | 643,622 |
| Dec 26, 2025 | 61.10 | 61.10 | 59.80 | 60.10 | 60.10 | -1.48% | 707,835 |
| Dec 24, 2025 | 60.10 | 61.00 | 60.00 | 61.00 | 61.00 | 0.83% | 1,098,764 |
| Dec 23, 2025 | 60.10 | 60.50 | 59.80 | 60.50 | 60.50 | 0.50% | 509,036 |
| Dec 22, 2025 | 61.50 | 61.60 | 60.00 | 60.20 | 60.20 | -1.79% | 1,257,143 |
| Dec 19, 2025 | 60.20 | 61.40 | 60.10 | 61.30 | 61.30 | 1.49% | 2,176,403 |
| Dec 18, 2025 | 59.00 | 61.00 | 58.80 | 60.40 | 60.40 | 2.20% | 2,033,615 |
| Dec 17, 2025 | 59.50 | 61.00 | 58.90 | 59.10 | 59.10 | -0.17% | 1,582,261 |
| Dec 16, 2025 | 59.70 | 59.90 | 59.10 | 59.20 | 59.20 | -1.82% | 890,942 |
| Dec 15, 2025 | 59.50 | 60.60 | 59.10 | 60.30 | 60.30 | 1.34% | 826,893 |
| Dec 12, 2025 | 60.10 | 60.60 | 59.10 | 59.50 | 59.50 | -0.83% | 699,058 |
| Dec 11, 2025 | 58.90 | 60.60 | 58.90 | 60.00 | 60.00 | 3.45% | 1,177,051 |
| Dec 10, 2025 | 58.80 | 59.10 | 57.90 | 58.00 | 58.00 | -1.69% | 827,543 |
| Dec 9, 2025 | 59.50 | 59.90 | 58.90 | 59.00 | 59.00 | -0.84% | 648,041 |
| Dec 8, 2025 | 60.20 | 60.20 | 59.50 | 59.50 | 59.50 | -1.16% | 489,399 |
| 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 |