Global PMX Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	121.50	122.50	120.50	120.50	120.50	78,000
2023-11-02	120.50	121.50	120.00	120.50	120.50	96,000
2023-11-01	115.00	121.00	115.00	120.50	120.50	260,052
2023-10-31	118.50	119.00	113.00	114.00	114.00	437,005
2023-10-30	121.50	122.00	118.00	118.00	118.00	273,022
2023-10-27	122.00	122.50	121.00	121.50	121.50	77,001
2023-10-26	122.50	123.50	122.00	122.00	122.00	71,203
2023-10-25	122.50	124.50	122.50	123.50	123.50	75,000
2023-10-24	123.50	124.50	122.00	122.50	122.50	115,187
2023-10-23	123.50	124.00	122.50	123.00	123.00	101,011
2023-10-20	125.50	125.50	123.50	123.50	123.50	205,000
2023-10-19	126.50	127.50	126.00	126.00	126.00	151,133
2023-10-18	129.00	129.00	125.50	129.00	129.00	402,121
2023-10-17	132.00	132.50	129.00	129.00	129.00	284,076
2023-10-16	134.50	134.50	132.00	132.00	132.00	155,500
2023-10-13	137.00	137.00	134.50	134.50	134.50	136,005
2023-10-12	138.00	138.00	136.50	136.50	136.50	77,000
2023-10-11	136.00	139.00	136.00	138.00	138.00	270,000
2023-10-06	136.50	138.00	136.50	137.00	137.00	29,384
2023-10-05	139.00	139.00	137.00	137.00	137.00	63,000
2023-10-04	136.00	137.50	135.50	137.00	137.00	50,000
2023-10-03	137.50	138.50	136.50	136.50	136.50	66,155
2023-10-02	137.50	139.00	137.00	138.50	138.50	67,290
2023-09-28	135.00	137.00	134.50	136.00	136.00	80,130
2023-09-27	135.50	137.00	135.00	135.00	135.00	162,000
2023-09-26	138.00	138.00	137.00	137.00	137.00	49,020
2023-09-25	137.00	141.00	137.00	138.00	138.00	41,003
2023-09-22	140.00	140.00	138.00	138.00	138.00	92,000
2023-09-21	139.50	140.50	137.50	140.00	140.00	235,008
2023-09-20	136.50	140.00	136.50	139.00	139.00	160,045
2023-09-19	139.00	139.00	136.00	136.50	136.50	137,010
2023-09-18	137.00	139.00	137.00	138.00	138.00	148,000
2023-09-15	140.00	140.00	137.00	139.00	139.00	223,001
2023-09-14	142.50	142.50	139.50	139.50	139.50	173,050
2023-09-13	143.50	143.50	140.50	141.00	141.00	101,008
2023-09-12	143.00	143.00	140.00	141.50	141.50	272,010
2023-09-11	139.50	142.00	139.00	141.50	141.50	304,051
2023-09-08	137.00	139.00	137.00	138.50	138.50	134,001
2023-09-07	138.00	138.50	137.00	138.50	138.50	127,010
2023-09-06	142.00	142.00	137.00	138.00	138.00	414,000
2023-09-05	136.00	143.00	136.00	143.00	143.00	700,046
2023-09-04	134.50	136.00	133.50	135.00	135.00	71,010
2023-09-01	135.00	135.00	133.00	133.50	133.50	53,200
2023-08-31	133.50	135.50	133.00	134.50	134.50	133,310
2023-08-30	133.00	133.50	131.50	133.00	133.00	137,000
2023-08-29	131.00	131.50	131.00	131.00	131.00	29,000
2023-08-28	132.00	133.50	130.50	130.50	130.50	153,000
2023-08-25	130.50	134.50	130.50	133.50	133.50	219,045
2023-08-24	133.00	133.50	130.50	131.00	131.00	199,346
2023-08-23	133.00	134.50	133.00	133.00	133.00	126,240
2023-08-22	132.50	134.00	132.00	132.50	132.50	59,000
2023-08-21	133.50	135.00	132.00	132.50	132.50	59,030
2023-08-18	135.00	135.00	133.00	133.50	133.50	79,000
2023-08-17	131.00	135.50	131.00	135.50	135.50	71,001
2023-08-16	131.00	134.00	131.00	133.00	133.00	112,000
2023-08-15	132.50	133.00	131.50	132.50	132.50	99,001
2023-08-14	133.50	133.50	131.50	132.00	132.00	145,211
2023-08-11	134.00	134.50	132.00	133.50	133.50	126,000
2023-08-10	132.50	133.00	130.00	133.00	133.00	169,030
2023-08-09	134.50	134.50	132.00	132.50	132.50	292,000

← NewerPage 13 of 21 · 1,221 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.