China Motor Corporation (2204.TW) TAI
55.40
-1.1(-1.95%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
55.40
-1.1(-1.95%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 56.6 | 55.4 | 55.4 | 56.8 | 55 | 1.21M |
| April 01, 2026 | 56.4 | 56.5 | 56.5 | 57 | 55.9 | 1.41M |
| March 31, 2026 | 56 | 55.4 | 55.4 | 56.5 | 54.9 | 1.08M |
| March 30, 2026 | 54.6 | 56.4 | 56.4 | 56.5 | 54.6 | 796,642 |
| March 27, 2026 | 55 | 55.5 | 55.5 | 55.6 | 54.7 | 1.76M |
| March 26, 2026 | 55.2 | 55.8 | 55.8 | 56.5 | 55 | 2M |
| March 25, 2026 | 55 | 54.8 | 54.8 | 55 | 54.2 | 1.19M |
| March 24, 2026 | 54.3 | 54 | 54 | 54.7 | 53.5 | 1.81M |
| March 23, 2026 | 53.8 | 54.6 | 54.6 | 55 | 53.8 | 915,125 |
| March 20, 2026 | 55.6 | 54.9 | 54.9 | 55.9 | 54.8 | 3.93M |
| March 19, 2026 | 56.2 | 55.7 | 55.7 | 57 | 55.4 | 1.59M |
| March 18, 2026 | 57.3 | 56.7 | 56.7 | 57.3 | 56.2 | 1.15M |
| March 17, 2026 | 56.5 | 56.7 | 56.7 | 57.3 | 56.4 | 1.14M |
| March 16, 2026 | 56.8 | 56.5 | 56.5 | 57.3 | 56.3 | 699,411 |
| March 13, 2026 | 56.7 | 56.8 | 56.8 | 57.9 | 56.7 | 854,614 |
| March 12, 2026 | 56.3 | 57.5 | 57.5 | 57.6 | 56.3 | 1.1M |
| March 11, 2026 | 54.7 | 56.8 | 56.8 | 57.4 | 54.7 | 1.61M |
| March 10, 2026 | 54.9 | 54.3 | 54.3 | 54.9 | 54.2 | 381,535 |
| March 09, 2026 | 54.8 | 54.1 | 54.1 | 54.9 | 53.5 | 1.7M |
| March 06, 2026 | 55.6 | 55.9 | 55.9 | 56.3 | 55.3 | 701,673 |
| March 05, 2026 | 57.3 | 55.6 | 55.6 | 57.9 | 55.5 | 1.69M |
| March 04, 2026 | 58.1 | 56.7 | 56.7 | 58.4 | 56.5 | 27,055 |
| March 03, 2026 | 59.7 | 58.4 | 58.4 | 59.9 | 58.3 | 1.06M |
| March 02, 2026 | 59.2 | 59.7 | 59.7 | 60.2 | 59.1 | 936,782 |
| February 26, 2026 | 59.2 | 59.8 | 59.8 | 60.2 | 59 | 1.63M |
| February 25, 2026 | 59.3 | 59.2 | 59.2 | 59.9 | 58.9 | 976,459 |
| February 24, 2026 | 58.6 | 59.3 | 59.3 | 59.5 | 58.4 | 1.3M |
| February 23, 2026 | 59.7 | 59.1 | 59.1 | 60.2 | 58.7 | 1.95M |
| February 11, 2026 | 57.9 | 59.3 | 0 | 59.9 | 57.7 | 4.47M |
| February 10, 2026 | 56.2 | 56.9 | 0 | 57 | 56.2 | 755,224 |
| February 09, 2026 | 56.4 | 56.2 | 0 | 56.6 | 56.1 | 479,593 |
| February 06, 2026 | 56 | 56.2 | 0 | 56.4 | 55.4 | 686,608 |
| February 05, 2026 | 56 | 56.1 | 0 | 56.9 | 56 | 618,815 |
| February 04, 2026 | 55.1 | 56 | 0 | 56.4 | 55.1 | 618,815 |
| February 03, 2026 | 55.2 | 55 | 0 | 55.8 | 54.8 | 679,235 |
| February 02, 2026 | 55.6 | 55.2 | 0 | 55.6 | 55 | 964,188 |
| January 30, 2026 | 56.1 | 55.5 | 0 | 56.5 | 55.5 | 780,172 |
| January 29, 2026 | 55.9 | 56 | 0 | 56.4 | 55.7 | 543,200 |
| January 28, 2026 | 56.3 | 55.8 | 0 | 56.5 | 55.7 | 928,880 |
| January 27, 2026 | 56.7 | 56.1 | 0 | 56.8 | 56.1 | 568,263 |
| January 26, 2026 | 56 | 56.5 | 0 | 56.6 | 55.9 | 626,715 |
| January 23, 2026 | 57 | 56 | 0 | 57 | 55.9 | 1.71M |
| January 22, 2026 | 57.5 | 56.8 | 0 | 57.5 | 56.6 | 1.09M |
| January 21, 2026 | 58.1 | 57 | 0 | 58.1 | 57 | 2.4M |
| January 20, 2026 | 58.5 | 58.1 | 0 | 59.1 | 58.1 | 1.32M |
| January 19, 2026 | 58.6 | 58.7 | 0 | 59.7 | 58.3 | 1.67M |
| January 16, 2026 | 58 | 58.6 | 0 | 59.2 | 58 | 1.56M |
| January 15, 2026 | 58.2 | 58.1 | 0 | 58.3 | 57.5 | 1.22M |
| January 14, 2026 | 58.1 | 58.1 | 0 | 58.7 | 57.9 | 1.05M |
| January 13, 2026 | 58.9 | 58.1 | 0 | 58.9 | 57.9 | 1.05M |
| January 12, 2026 | 58.6 | 58.8 | 0 | 59.4 | 58.3 | 1.38M |
| January 09, 2026 | 58.4 | 57.8 | 0 | 58.6 | 57.5 | 814,007 |
| January 08, 2026 | 58.1 | 58.1 | 0 | 58.9 | 58 | 835,584 |
| January 07, 2026 | 58.2 | 58.1 | 0 | 58.4 | 57.9 | 1.12M |
| January 06, 2026 | 58.3 | 58.2 | 0 | 59 | 58.2 | 925,379 |
| January 05, 2026 | 58.9 | 58.3 | 0 | 58.9 | 58 | 1.41M |
| January 02, 2026 | 59.1 | 58.9 | 0 | 60.1 | 58.8 | 1.19M |
| December 31, 2025 | 59.9 | 58.6 | 0 | 59.9 | 58.5 | 1.26M |
| December 30, 2025 | 59.8 | 59.4 | 0 | 60 | 59.2 | 657,781 |
| December 29, 2025 | 60.1 | 60 | 0 | 60.3 | 59.8 | 643,622 |