China Motor Corporation 2204
TWSE · Taiwan · Consumer Durables
TWD 51.70-0.50 (-0.96%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 51.70 | -0.96% | TWD 52.10 | TWD 52.10 | TWD 51.70 | 992.04K |
| 2026-10-01 | TWD 52.20 | -0.19% | TWD 52.20 | TWD 52.30 | TWD 52.00 | 195.40K |
| 2026-09-30 | TWD 52.30 | +0.58% | TWD 52.40 | TWD 52.50 | TWD 52.00 | 435.67K |
| 2026-09-29 | TWD 52.00 | -0.95% | TWD 52.30 | TWD 52.70 | TWD 52.00 | 385.97K |
| 2026-09-24 | TWD 52.50 | 0.00% | TWD 52.50 | TWD 52.70 | TWD 52.30 | 211.21K |
| 2026-09-23 | TWD 52.50 | -0.38% | TWD 53.00 | TWD 53.00 | TWD 52.40 | 347.03K |
| 2026-09-22 | TWD 52.70 | 0.00% | TWD 53.00 | TWD 53.00 | TWD 52.50 | 516.14K |
| 2026-09-21 | TWD 52.70 | 0.00% | TWD 52.70 | TWD 53.10 | TWD 52.50 | 391.57K |
| 2026-09-18 | TWD 52.70 | +0.19% | TWD 52.90 | TWD 53.00 | TWD 52.50 | 573.20K |
| 2026-09-17 | TWD 52.60 | +0.96% | TWD 52.40 | TWD 52.90 | TWD 52.20 | 306.47K |
| 2026-09-16 | TWD 52.10 | +0.19% | TWD 52.10 | TWD 52.40 | TWD 52.00 | 419.01K |
| 2026-09-15 | TWD 52.00 | -1.14% | TWD 52.50 | TWD 52.80 | TWD 51.90 | 684.22K |
| 2026-09-14 | TWD 52.60 | -0.38% | TWD 52.60 | TWD 52.70 | TWD 52.30 | 304.96K |
| 2026-09-11 | TWD 52.80 | -0.56% | TWD 53.00 | TWD 53.10 | TWD 52.70 | 548.48K |
| 2026-09-10 | TWD 53.10 | -0.56% | TWD 53.10 | TWD 53.60 | TWD 53.10 | 296.40K |
| 2026-09-09 | TWD 53.40 | +0.19% | TWD 53.20 | TWD 53.60 | TWD 53.10 | 360.34K |
| 2026-09-08 | TWD 53.30 | -0.56% | TWD 53.50 | TWD 53.70 | TWD 53.30 | 368.24K |
| 2026-09-07 | TWD 53.60 | -0.92% | TWD 54.20 | TWD 54.20 | TWD 53.40 | 726.20K |
| 2026-09-04 | TWD 54.10 | -0.55% | TWD 54.50 | TWD 54.50 | TWD 53.80 | 514.06K |
| 2026-09-03 | TWD 54.40 | 0.00% | TWD 54.80 | TWD 55.10 | TWD 54.20 | 778.40K |
| 2026-09-02 | TWD 54.40 | -0.73% | TWD 54.40 | TWD 54.80 | TWD 54.00 | 677.85K |
| 2026-09-01 | TWD 54.80 | +1.48% | TWD 53.60 | TWD 55.10 | TWD 53.60 | 1.00M |
| 2026-08-31 | TWD 54.00 | +1.12% | TWD 53.40 | TWD 54.00 | TWD 53.00 | 548.25K |
| 2026-08-28 | TWD 53.40 | -1.11% | TWD 53.90 | TWD 53.90 | TWD 53.00 | 777.74K |
| 2026-08-27 | TWD 54.00 | -0.37% | TWD 54.20 | TWD 54.50 | TWD 53.70 | 637.13K |
| 2026-08-26 | TWD 54.20 | +0.37% | TWD 53.90 | TWD 54.30 | TWD 53.60 | 569.27K |
| 2026-08-25 | TWD 54.00 | -0.55% | TWD 54.30 | TWD 54.30 | TWD 53.80 | 671.88K |
| 2026-08-24 | TWD 54.30 | -1.45% | TWD 55.00 | TWD 55.00 | TWD 53.90 | 797.11K |
| 2026-08-21 | TWD 55.10 | +0.18% | TWD 54.90 | TWD 55.60 | TWD 54.60 | 1.54M |
| 2026-08-20 | TWD 55.00 | +3.77% | TWD 53.10 | TWD 55.10 | TWD 53.10 | 2.59M |
| 2026-08-19 | TWD 53.00 | +0.95% | TWD 52.40 | TWD 53.30 | TWD 52.10 | 1.60M |
| 2026-08-18 | TWD 52.50 | -0.19% | TWD 52.40 | TWD 52.70 | TWD 52.00 | 551.12K |
| 2026-08-17 | TWD 52.60 | +0.19% | TWD 52.30 | TWD 52.70 | TWD 51.80 | 1.14M |
| 2026-08-14 | TWD 52.50 | +2.54% | TWD 51.60 | TWD 52.50 | TWD 51.20 | 1.75M |
| 2026-08-13 | TWD 51.20 | -0.58% | TWD 52.00 | TWD 52.00 | TWD 51.10 | 947.05K |
| 2026-08-12 | TWD 51.50 | -0.58% | TWD 51.90 | TWD 51.90 | TWD 51.50 | 606.20K |
| 2026-08-11 | TWD 51.80 | 0.00% | TWD 51.80 | TWD 51.90 | TWD 51.20 | 634.05K |
| 2026-08-10 | TWD 51.80 | +1.97% | TWD 50.80 | TWD 51.80 | TWD 50.80 | 1.28M |
| 2026-08-07 | TWD 50.80 | +0.20% | TWD 50.90 | TWD 51.20 | TWD 50.50 | 2.51M |
| 2026-08-06 | TWD 50.70 | -1.55% | TWD 51.20 | TWD 51.70 | TWD 50.20 | 3.57M |
| 2026-08-05 | TWD 51.50 | +1.78% | TWD 52.50 | TWD 53.30 | TWD 51.10 | 6.68M |
| 2026-08-04 | TWD 50.60 | -1.75% | TWD 51.10 | TWD 51.50 | TWD 50.00 | 2.27M |
| 2026-08-03 | TWD 51.50 | -3.01% | TWD 52.90 | TWD 53.20 | TWD 51.40 | 1.58M |
| 2026-07-31 | TWD 53.10 | +1.72% | TWD 52.60 | TWD 54.20 | TWD 52.60 | 1.66M |
| 2026-07-30 | TWD 52.20 | +0.97% | TWD 51.80 | TWD 52.50 | TWD 51.50 | 973.20K |
| 2026-07-29 | TWD 51.70 | +0.39% | TWD 52.20 | TWD 52.30 | TWD 50.70 | 1.28M |
| 2026-07-28 | TWD 51.50 | -0.58% | TWD 52.00 | TWD 52.00 | TWD 51.30 | 1.09M |
| 2026-07-27 | TWD 51.80 | 0.00% | TWD 52.00 | TWD 52.30 | TWD 51.60 | 489.46K |
| 2026-07-24 | TWD 51.80 | -0.38% | TWD 52.00 | TWD 52.20 | TWD 51.60 | 954.18K |
| 2026-07-23 | TWD 52.00 | -6.31% | TWD 52.30 | TWD 52.70 | TWD 51.80 | 2.14M |
| 2026-07-22 | TWD 55.50 | -1.07% | TWD 56.10 | TWD 56.30 | TWD 55.50 | 2.30M |
| 2026-07-21 | TWD 56.10 | -0.53% | TWD 56.40 | TWD 56.70 | TWD 55.90 | 1.41M |
| 2026-07-20 | TWD 56.40 | +0.36% | TWD 57.20 | TWD 57.30 | TWD 56.10 | 912.90K |
| 2026-07-17 | TWD 56.20 | -2.94% | TWD 57.50 | TWD 57.90 | TWD 56.20 | 1.31M |
| 2026-07-16 | TWD 57.90 | +0.52% | TWD 57.70 | TWD 58.20 | TWD 57.50 | 966.41K |
| 2026-07-15 | TWD 57.60 | +0.35% | TWD 57.20 | TWD 57.60 | TWD 56.90 | 534.51K |
| 2026-07-14 | TWD 57.40 | +0.53% | TWD 57.50 | TWD 57.50 | TWD 56.40 | 1.27M |
| 2026-07-13 | TWD 57.10 | +0.18% | TWD 57.60 | TWD 57.60 | TWD 56.60 | 588.17K |
| 2026-07-10 | TWD 57.00 | 0.00% | TWD 57.00 | TWD 57.00 | TWD 57.00 | 0 |
| 2026-07-09 | TWD 57.00 | -1.04% | TWD 57.20 | TWD 57.50 | TWD 57.00 | 609.10K |
| 2026-07-08 | TWD 57.60 | +1.05% | TWD 57.20 | TWD 57.90 | TWD 56.70 | 1.37M |
| 2026-07-07 | TWD 57.00 | -0.87% | TWD 57.80 | TWD 57.80 | TWD 56.80 | 738.21K |
| 2026-07-06 | TWD 57.50 | +0.70% | TWD 57.10 | TWD 57.90 | TWD 57.10 | 730.59K |
| 2026-07-03 | TWD 57.10 | +1.24% | TWD 56.00 | TWD 57.60 | TWD 56.00 | 1.36M |
| 2026-07-02 | TWD 56.40 | -0.18% | TWD 56.50 | TWD 56.80 | TWD 55.90 | 799.10K |
| 2026-07-01 | TWD 56.50 | +1.99% | TWD 55.70 | TWD 56.80 | TWD 55.30 | 2.92M |
| 2026-06-30 | TWD 55.40 | -0.36% | TWD 55.60 | TWD 55.60 | TWD 55.00 | 528.84K |
| 2026-06-29 | TWD 55.60 | +1.09% | TWD 54.90 | TWD 55.70 | TWD 54.90 | 662.49K |
| 2026-06-26 | TWD 55.00 | -0.72% | TWD 55.20 | TWD 55.20 | TWD 54.50 | 851.05K |
| 2026-06-25 | TWD 55.40 | -0.89% | TWD 55.90 | TWD 56.00 | TWD 55.30 | 713.05K |
| 2026-06-24 | TWD 55.90 | +1.82% | TWD 54.80 | TWD 56.20 | TWD 54.80 | 1.43M |
| 2026-06-23 | TWD 54.90 | -0.36% | TWD 55.30 | TWD 55.40 | TWD 54.70 | 660.16K |
| 2026-06-22 | TWD 55.10 | -0.36% | TWD 55.90 | TWD 55.90 | TWD 55.00 | 890.79K |
| 2026-06-18 | TWD 55.30 | -1.60% | TWD 56.20 | TWD 56.20 | TWD 55.30 | 804.63K |
| 2026-06-17 | TWD 56.20 | +1.08% | TWD 55.30 | TWD 56.30 | TWD 55.20 | 982.06K |
| 2026-06-16 | TWD 55.60 | -0.18% | TWD 56.20 | TWD 56.20 | TWD 55.30 | 486.00K |
| 2026-06-15 | TWD 55.70 | -1.59% | TWD 56.60 | TWD 56.60 | TWD 55.60 | 1.04M |
| 2026-06-12 | TWD 56.60 | +2.54% | TWD 55.70 | TWD 56.60 | TWD 55.40 | 1.86M |
| 2026-06-11 | TWD 55.20 | -1.25% | TWD 55.90 | TWD 55.90 | TWD 54.80 | 791.26K |
| 2026-06-10 | TWD 55.90 | +1.08% | TWD 55.50 | TWD 56.30 | TWD 55.00 | 1.41M |
| 2026-06-09 | TWD 55.30 | +0.91% | TWD 54.70 | TWD 56.00 | TWD 54.60 | 1.26M |
| 2026-06-08 | TWD 54.80 | -3.18% | TWD 55.00 | TWD 55.70 | TWD 54.60 | 1.17M |
| 2026-06-05 | TWD 56.60 | +0.89% | TWD 56.40 | TWD 56.80 | TWD 55.40 | 2.04M |
| 2026-06-04 | TWD 56.10 | +2.19% | TWD 54.90 | TWD 56.50 | TWD 54.80 | 2.54M |
| 2026-06-03 | TWD 54.90 | +1.67% | TWD 54.00 | TWD 55.10 | TWD 53.70 | 2.87M |
| 2026-06-02 | TWD 54.00 | +0.75% | TWD 53.40 | TWD 54.30 | TWD 53.00 | 2.99M |
| 2026-06-01 | TWD 53.60 | -0.37% | TWD 54.10 | TWD 54.10 | TWD 53.20 | 1.52M |
| 2026-05-29 | TWD 53.80 | +1.70% | TWD 53.00 | TWD 54.10 | TWD 53.00 | 2.10M |
| 2026-05-28 | TWD 52.90 | +0.57% | TWD 52.60 | TWD 53.50 | TWD 52.20 | 1.90M |
| 2026-05-27 | TWD 52.60 | -1.13% | TWD 53.40 | TWD 53.40 | TWD 52.50 | 1.68M |