Global PMX Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	92.200	95.300	92.100	92.700	92.700	173,000
2024-08-01	92.000	94.700	92.000	94.300	94.300	212,030
2024-07-31	92.000	92.000	90.100	91.300	91.300	95,000
2024-07-30	88.100	92.100	88.100	92.000	92.000	259,009
2024-07-29	89.600	89.800	87.200	88.000	88.000	340,296
2024-07-26	89.800	91.400	88.500	89.100	89.100	502,250
2024-07-23	95.500	95.800	90.500	91.500	91.500	1,597,028
2024-07-22	100.00	100.00	95.400	95.500	95.500	785,514
2024-07-19	100.50	101.00	99.200	100.50	100.50	243,011
2024-07-18	103.00	103.00	100.50	101.50	101.50	144,000
2024-07-17	104.50	105.00	103.00	103.00	103.00	198,219
2024-07-16	105.50	106.00	104.50	105.00	105.00	105,000
2024-07-15	106.00	107.50	105.00	105.50	105.50	79,050
2024-07-12	106.50	108.00	106.00	106.00	106.00	109,006
2024-07-11	107.00	107.00	106.00	106.50	106.50	88,057
2024-07-10	104.50	106.00	104.00	106.00	106.00	55,000
2024-07-09	106.00	106.00	103.50	105.00	105.00	118,000
2024-07-08	110.00	110.00	105.50	105.50	105.50	230,207
2024-07-05	110.50	111.50	109.00	110.00	110.00	139,009
2024-07-04	110.50	112.00	110.50	111.50	111.50	96,000
2024-07-03	113.50	113.50	110.50	110.50	110.50	70,100
2024-07-02	113.50	113.50	111.00	111.50	111.50	49,100
2024-07-01	112.00	113.50	110.50	113.50	113.50	150,096
2024-06-28	112.50	113.00	111.00	111.00	111.00	48,004
2024-06-27	111.00	112.00	111.00	111.50	111.50	31,004
2024-06-26	113.00	113.50	111.50	111.50	111.50	78,031
2024-06-25	113.50	113.50	110.00	112.50	112.50	69,000
2024-06-24	113.00	113.50	112.00	112.00	112.00	56,000
2024-06-21	114.00	114.50	112.50	114.00	114.00	90,216
2024-06-20	112.50	114.00	112.50	113.00	113.00	45,037
2024-06-19	114.50	114.50	112.50	112.50	112.50	79,000
2024-06-18	117.00	117.00	113.00	114.50	114.50	171,770
2024-06-17	112.00	115.50	112.00	115.00	115.00	256,000
2024-06-14	113.50	113.50	111.00	111.50	111.50	153,300
2024-06-13	114.50	115.00	113.50	114.50	114.50	177,000
2024-06-12	115.00	115.00	112.00	113.00	113.00	104,005
2024-06-11	110.50	115.00	110.50	114.50	114.50	326,012
2024-06-07	113.50	113.50	110.00	110.00	110.00	140,000
2024-06-06	112.00	114.50	110.50	113.50	113.50	222,015
2024-06-05	113.00	113.00	109.50	110.00	110.00	195,000
2024-06-04	115.00	115.50	112.00	112.50	112.50	126,000
2024-06-03	116.50	117.00	113.50	115.00	115.00	208,000
2024-05-31	113.00	115.00	113.00	115.00	115.00	258,710
2024-05-30	112.00	114.50	111.50	113.00	113.00	129,010
2024-05-29	113.50	114.00	112.00	113.00	113.00	119,000
2024-05-28	115.00	115.00	112.50	113.50	113.50	144,040
2024-05-27	114.50	114.50	113.00	114.00	114.00	245,001
2024-05-24	113.00	115.00	111.00	114.00	114.00	334,023
2024-05-23	110.50	115.50	108.50	114.00	114.00	749,250
2024-05-22	106.50	114.50	106.50	112.50	112.50	1,068,431
2024-05-21	103.50	105.50	102.50	105.50	105.50	274,100
2024-05-20	103.00	104.00	102.00	103.50	103.50	143,007
2024-05-17	101.50	102.50	101.50	102.50	102.50	75,091
2024-05-16	101.50	102.00	100.50	101.50	101.50	128,020
2024-05-15	100.50	101.50	99.600	101.50	101.50	134,100
2024-05-14	100.00	100.50	98.900	99.100	99.100	436,000
2024-05-13	102.00	102.00	99.400	100.00	100.00	292,159
2024-05-10	102.00	104.00	102.00	103.00	103.00	127,500
2024-05-09	102.00	102.50	101.00	101.00	101.00	70,000
2024-05-08	100.00	102.00	100.00	102.00	102.00	154,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	6.0000 TWD
2022-07-28	5.0000 TWD
2021-07-28	4.0000 TWD
2020-10-14	1.8688 TWD
2019-07-26	3.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.