China Motor Corporation (TPE:2204)
Taiwan
· Delayed Price · Currency is TWD 54.20
+0.30 (0.56%)
Apr 29, 2026, 1:30 PM CST
China Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.90 | 54.30 | 53.30 | 54.20 | - | 0.56% | 706,327 |
| Apr 28, 2026 | 53.60 | 54.30 | 53.20 | 53.90 | 53.90 | 0.94% | 876,086 |
| Apr 27, 2026 | 53.20 | 53.80 | 52.70 | 53.40 | 53.40 | 0.38% | 1,146,376 |
| Apr 24, 2026 | 53.70 | 53.70 | 53.00 | 53.20 | 53.20 | -0.93% | 1,271,729 |
| Apr 23, 2026 | 54.00 | 54.20 | 53.00 | 53.70 | 53.70 | -0.56% | 2,159,794 |
| Apr 22, 2026 | 54.20 | 54.20 | 53.80 | 54.00 | 54.00 | -0.18% | 814,631 |
| Apr 21, 2026 | 54.60 | 54.60 | 53.70 | 54.10 | 54.10 | -0.18% | 1,630,127 |
| Apr 20, 2026 | 55.00 | 55.00 | 54.10 | 54.20 | 54.20 | -0.55% | 1,026,781 |
| Apr 17, 2026 | 55.20 | 55.30 | 54.40 | 54.50 | 54.50 | -0.91% | 1,076,353 |
| Apr 16, 2026 | 55.20 | 55.30 | 54.60 | 55.00 | 55.00 | 0.73% | 1,574,877 |
| Apr 15, 2026 | 54.90 | 55.40 | 54.60 | 54.60 | 54.60 | - | 1,003,785 |
| Apr 14, 2026 | 55.00 | 55.00 | 54.40 | 54.60 | 54.60 | -0.55% | 836,587 |
| Apr 13, 2026 | 54.30 | 54.90 | 53.80 | 54.90 | 54.90 | 1.29% | 971,816 |
| Apr 10, 2026 | 54.90 | 54.90 | 54.00 | 54.20 | 54.20 | - | 1,498,651 |
| Apr 9, 2026 | 55.00 | 55.00 | 54.10 | 54.20 | 54.20 | -1.28% | 1,176,129 |
| Apr 8, 2026 | 55.30 | 55.30 | 54.30 | 54.90 | 54.90 | 0.92% | 1,361,744 |
| Apr 7, 2026 | 56.10 | 56.10 | 54.30 | 54.40 | 54.40 | -1.81% | 1,614,700 |
| Apr 2, 2026 | 56.60 | 56.80 | 55.00 | 55.40 | 55.40 | -1.95% | 1,212,954 |
| Apr 1, 2026 | 56.40 | 57.00 | 55.90 | 56.50 | 56.50 | 1.99% | 1,405,273 |
| Mar 31, 2026 | 56.00 | 56.50 | 54.90 | 55.40 | 55.40 | -1.77% | 1,128,878 |
| Mar 30, 2026 | 54.60 | 56.50 | 54.60 | 56.40 | 56.40 | 1.62% | 870,326 |
| Mar 27, 2026 | 55.00 | 55.60 | 54.70 | 55.50 | 55.50 | -0.54% | 1,758,003 |
| Mar 26, 2026 | 55.20 | 56.50 | 55.00 | 55.80 | 55.80 | 1.82% | 2,004,519 |
| Mar 25, 2026 | 55.00 | 55.00 | 54.20 | 54.80 | 54.80 | 1.48% | 1,197,832 |
| Mar 24, 2026 | 54.30 | 54.70 | 53.50 | 54.00 | 54.00 | -1.10% | 1,851,614 |
| Mar 23, 2026 | 53.80 | 55.00 | 53.80 | 54.60 | 54.60 | -0.55% | 915,125 |
| Mar 20, 2026 | 55.60 | 55.90 | 54.80 | 54.90 | 54.90 | -1.44% | 3,928,808 |
| Mar 19, 2026 | 56.20 | 57.00 | 55.40 | 55.70 | 55.70 | -1.42% | 1,587,075 |
| Mar 18, 2026 | 57.30 | 57.30 | 56.20 | 56.50 | 56.50 | -0.35% | 1,251,378 |
| Mar 17, 2026 | 56.50 | 57.30 | 56.40 | 56.70 | 56.70 | 0.35% | 1,143,547 |
| Mar 16, 2026 | 56.80 | 57.30 | 56.30 | 56.50 | 56.50 | -0.53% | 699,411 |
| Mar 13, 2026 | 56.70 | 57.90 | 56.70 | 56.80 | 56.80 | -1.22% | 919,235 |
| Mar 12, 2026 | 56.30 | 57.60 | 56.30 | 57.50 | 57.50 | 1.23% | 1,217,297 |
| Mar 11, 2026 | 54.70 | 57.40 | 54.70 | 56.80 | 56.80 | 5.58% | 1,667,231 |
| Mar 10, 2026 | 54.90 | 54.90 | 53.70 | 53.80 | 53.80 | -0.55% | 1,102,122 |
| 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% | 736,953 |
| 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% | 976,459 |
| 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% | 679,235 |
| 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 |