Global PMX Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 106.50 | 107.50 | 105.50 | 106.00 | 106.00 | 170,172 |
| 2024-01-26 | 106.00 | 108.00 | 105.50 | 106.00 | 106.00 | 281,009 |
| 2024-01-25 | 107.00 | 107.00 | 105.50 | 106.00 | 106.00 | 218,011 |
| 2024-01-24 | 106.50 | 107.00 | 105.00 | 106.50 | 106.50 | 199,333 |
| 2024-01-23 | 107.50 | 108.00 | 105.50 | 107.00 | 107.00 | 293,119 |
| 2024-01-22 | 108.00 | 108.50 | 106.50 | 106.50 | 106.50 | 344,137 |
| 2024-01-19 | 109.00 | 109.50 | 108.00 | 108.00 | 108.00 | 235,202 |
| 2024-01-18 | 110.50 | 111.00 | 108.50 | 109.00 | 109.00 | 197,010 |
| 2024-01-17 | 113.00 | 113.00 | 110.00 | 110.50 | 110.50 | 580,000 |
| 2024-01-16 | 116.50 | 116.50 | 111.00 | 113.50 | 113.50 | 581,000 |
| 2024-01-15 | 117.50 | 118.00 | 116.50 | 116.50 | 116.50 | 101,119 |
| 2024-01-12 | 119.50 | 119.50 | 117.50 | 117.50 | 117.50 | 84,267 |
| 2024-01-11 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | 253,508 |
| 2024-01-10 | 119.50 | 121.00 | 118.50 | 118.50 | 118.50 | 149,077 |
| 2024-01-09 | 123.00 | 123.00 | 120.00 | 120.50 | 120.50 | 321,000 |
| 2024-01-08 | 125.00 | 125.50 | 123.50 | 124.00 | 124.00 | 141,008 |
| 2024-01-05 | 126.00 | 126.50 | 125.00 | 125.50 | 125.50 | 42,160 |
| 2024-01-04 | 129.50 | 129.50 | 126.00 | 126.00 | 126.00 | 84,040 |
| 2024-01-03 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 60,000 |
| 2024-01-02 | 129.50 | 131.00 | 128.00 | 130.00 | 130.00 | 98,015 |
| 2023-12-29 | 129.00 | 129.50 | 128.50 | 128.50 | 128.50 | 37,000 |
| 2023-12-28 | 130.00 | 131.00 | 128.50 | 129.00 | 129.00 | 51,005 |
| 2023-12-27 | 129.50 | 132.00 | 128.00 | 131.00 | 131.00 | 136,050 |
| 2023-12-26 | 129.00 | 129.50 | 128.00 | 129.00 | 129.00 | 64,010 |
| 2023-12-25 | 126.50 | 129.00 | 126.50 | 128.50 | 128.50 | 82,015 |
| 2023-12-22 | 128.50 | 128.50 | 126.00 | 127.00 | 127.00 | 113,000 |
| 2023-12-21 | 129.50 | 130.00 | 128.00 | 128.00 | 128.00 | 84,000 |
| 2023-12-20 | 129.50 | 130.50 | 129.00 | 129.50 | 129.50 | 86,000 |
| 2023-12-19 | 129.50 | 131.50 | 129.00 | 129.50 | 129.50 | 62,015 |
| 2023-12-18 | 131.00 | 131.50 | 130.00 | 130.50 | 130.50 | 58,000 |
| 2023-12-15 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 102,007 |
| 2023-12-14 | 133.00 | 133.00 | 130.50 | 131.00 | 131.00 | 81,052 |
| 2023-12-13 | 130.50 | 132.00 | 129.50 | 131.00 | 131.00 | 110,000 |
| 2023-12-12 | 134.50 | 134.50 | 130.50 | 130.50 | 130.50 | 103,023 |
| 2023-12-11 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 46,000 |
| 2023-12-08 | 137.00 | 137.00 | 134.50 | 134.50 | 134.50 | 41,118 |
| 2023-12-07 | 136.50 | 137.00 | 135.50 | 135.50 | 135.50 | 50,000 |
| 2023-12-06 | 138.00 | 138.00 | 135.50 | 136.00 | 136.00 | 186,050 |
| 2023-12-05 | 136.00 | 137.50 | 133.00 | 137.50 | 137.50 | 186,228 |
| 2023-12-04 | 134.50 | 138.00 | 134.00 | 134.50 | 134.50 | 109,122 |
| 2023-12-01 | 135.00 | 135.00 | 132.50 | 134.00 | 134.00 | 103,000 |
| 2023-11-30 | 136.50 | 136.50 | 133.50 | 135.00 | 135.00 | 84,000 |
| 2023-11-29 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 31,000 |
| 2023-11-28 | 136.50 | 137.00 | 135.50 | 137.00 | 137.00 | 58,010 |
| 2023-11-27 | 134.50 | 137.50 | 134.50 | 137.00 | 137.00 | 135,000 |
| 2023-11-24 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 56,005 |
| 2023-11-23 | 137.00 | 137.00 | 135.50 | 136.50 | 136.50 | 97,115 |
| 2023-11-22 | 135.00 | 137.00 | 134.50 | 136.50 | 136.50 | 200,000 |
| 2023-11-21 | 132.50 | 134.50 | 132.50 | 134.50 | 134.50 | 105,133 |
| 2023-11-20 | 132.00 | 133.00 | 131.50 | 132.50 | 132.50 | 83,000 |
| 2023-11-17 | 134.50 | 134.50 | 131.50 | 131.50 | 131.50 | 72,013 |
| 2023-11-16 | 135.00 | 135.00 | 132.00 | 133.50 | 133.50 | 100,000 |
| 2023-11-15 | 132.00 | 136.00 | 131.50 | 134.50 | 134.50 | 372,013 |
| 2023-11-14 | 129.00 | 132.50 | 129.00 | 131.50 | 131.50 | 115,000 |
| 2023-11-13 | 129.00 | 131.00 | 128.50 | 131.00 | 131.00 | 96,001 |
| 2023-11-10 | 130.50 | 131.00 | 129.00 | 129.00 | 129.00 | 194,109 |
| 2023-11-09 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 211,051 |
| 2023-11-08 | 120.50 | 133.50 | 119.50 | 131.50 | 131.50 | 1,046,085 |
| 2023-11-07 | 120.50 | 125.00 | 120.50 | 124.00 | 124.00 | 182,001 |
| 2023-11-06 | 121.00 | 123.00 | 120.50 | 122.00 | 122.00 | 56,058 |
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.