Global PMX Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 98.900 | 100.00 | 98.500 | 99.500 | 99.500 | 124,000 |
| 2024-05-06 | 99.200 | 99.700 | 98.500 | 98.900 | 98.900 | 119,200 |
| 2024-05-03 | 100.00 | 100.50 | 99.100 | 99.200 | 99.200 | 79,000 |
| 2024-05-02 | 101.00 | 101.50 | 99.800 | 100.00 | 100.00 | 74,000 |
| 2024-04-30 | 99.500 | 103.00 | 99.400 | 101.50 | 101.50 | 429,024 |
| 2024-04-29 | 95.900 | 98.000 | 95.900 | 98.000 | 98.000 | 121,012 |
| 2024-04-26 | 97.100 | 97.600 | 96.800 | 96.800 | 96.800 | 32,000 |
| 2024-04-25 | 97.000 | 97.600 | 96.500 | 96.900 | 96.900 | 79,162 |
| 2024-04-24 | 97.100 | 98.000 | 96.800 | 97.500 | 97.500 | 100,012 |
| 2024-04-23 | 96.000 | 96.200 | 95.300 | 96.100 | 96.100 | 55,090 |
| 2024-04-22 | 95.700 | 96.800 | 95.300 | 95.300 | 95.300 | 164,201 |
| 2024-04-19 | 99.500 | 99.500 | 95.000 | 96.100 | 96.100 | 404,190 |
| 2024-04-18 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 124,090 |
| 2024-04-17 | 100.00 | 101.00 | 99.600 | 100.50 | 100.50 | 119,090 |
| 2024-04-16 | 103.00 | 103.50 | 99.400 | 100.00 | 100.00 | 323,150 |
| 2024-04-15 | 105.00 | 105.00 | 102.50 | 104.00 | 104.00 | 200,000 |
| 2024-04-12 | 105.50 | 105.50 | 103.50 | 103.50 | 103.50 | 161,081 |
| 2024-04-11 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 96,039 |
| 2024-04-10 | 106.50 | 107.50 | 106.00 | 107.00 | 107.00 | 183,020 |
| 2024-04-09 | 107.00 | 108.00 | 106.00 | 106.50 | 106.50 | 89,779 |
| 2024-04-08 | 107.50 | 107.50 | 105.50 | 106.50 | 106.50 | 168,000 |
| 2024-04-03 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 63,000 |
| 2024-04-02 | 109.50 | 109.50 | 107.00 | 107.50 | 107.50 | 119,005 |
| 2024-04-01 | 107.00 | 109.50 | 107.00 | 109.50 | 109.50 | 201,088 |
| 2024-03-29 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | 71,000 |
| 2024-03-28 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 198,000 |
| 2024-03-27 | 104.50 | 107.50 | 104.50 | 107.50 | 107.50 | 146,006 |
| 2024-03-26 | 105.00 | 105.50 | 104.00 | 104.50 | 104.50 | 167,000 |
| 2024-03-25 | 106.50 | 107.50 | 105.50 | 106.00 | 106.00 | 104,019 |
| 2024-03-22 | 107.50 | 108.00 | 106.00 | 107.00 | 107.00 | 257,000 |
| 2024-03-21 | 102.00 | 106.50 | 102.00 | 106.50 | 106.50 | 526,300 |
| 2024-03-20 | 103.00 | 103.50 | 101.50 | 101.50 | 101.50 | 322,136 |
| 2024-03-19 | 102.50 | 105.00 | 102.50 | 103.50 | 103.50 | 183,010 |
| 2024-03-18 | 103.00 | 103.50 | 102.50 | 103.00 | 103.00 | 73,045 |
| 2024-03-15 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | 58,054 |
| 2024-03-14 | 104.00 | 104.50 | 101.00 | 104.50 | 104.50 | 182,175 |
| 2024-03-13 | 106.50 | 106.50 | 103.00 | 103.50 | 103.50 | 509,000 |
| 2024-03-12 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | 182,050 |
| 2024-03-11 | 107.00 | 109.00 | 107.00 | 107.50 | 107.50 | 158,050 |
| 2024-03-08 | 109.50 | 110.50 | 107.00 | 107.50 | 107.50 | 224,030 |
| 2024-03-07 | 109.50 | 110.00 | 108.00 | 110.00 | 110.00 | 239,026 |
| 2024-03-06 | 111.50 | 112.00 | 109.50 | 109.50 | 109.50 | 265,212 |
| 2024-03-05 | 113.00 | 113.50 | 112.00 | 112.50 | 112.50 | 167,150 |
| 2024-03-04 | 113.50 | 114.50 | 112.00 | 113.50 | 113.50 | 244,000 |
| 2024-03-01 | 114.00 | 114.50 | 112.00 | 113.00 | 113.00 | 276,182 |
| 2024-02-29 | 113.50 | 115.00 | 113.50 | 114.50 | 114.50 | 107,000 |
| 2024-02-27 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | 107,000 |
| 2024-02-26 | 113.00 | 115.00 | 112.50 | 114.50 | 114.50 | 257,100 |
| 2024-02-23 | 114.00 | 114.00 | 112.50 | 112.50 | 112.50 | 125,017 |
| 2024-02-22 | 115.00 | 115.00 | 112.50 | 114.00 | 114.00 | 214,012 |
| 2024-02-21 | 114.50 | 116.00 | 113.50 | 114.00 | 114.00 | 372,000 |
| 2024-02-20 | 115.50 | 117.50 | 113.00 | 114.00 | 114.00 | 586,005 |
| 2024-02-19 | 111.00 | 115.50 | 111.00 | 115.50 | 115.50 | 657,278 |
| 2024-02-16 | 110.50 | 112.00 | 109.50 | 111.00 | 111.00 | 465,069 |
| 2024-02-15 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 499,039 |
| 2024-02-05 | 108.00 | 108.00 | 105.50 | 106.00 | 106.00 | 230,120 |
| 2024-02-02 | 107.00 | 108.50 | 106.00 | 107.50 | 107.50 | 269,438 |
| 2024-02-01 | 105.00 | 107.00 | 105.00 | 106.50 | 106.50 | 199,050 |
| 2024-01-31 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | 82,060 |
| 2024-01-30 | 106.50 | 107.00 | 105.00 | 105.50 | 105.50 | 212,050 |
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.