Global PMX Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	135.50	137.00	130.50	133.00	133.00	782,002
2023-08-07	137.50	140.50	137.50	140.00	140.00	179,348
2023-08-04	136.50	139.00	136.00	138.50	138.50	83,000
2023-08-02	137.00	138.00	135.00	135.50	135.50	286,000
2023-08-01	139.00	139.00	137.00	137.00	137.00	169,000
2023-07-31	140.50	141.50	139.00	139.00	139.00	211,100
2023-07-28	137.00	140.00	136.50	139.50	139.50	218,000
2023-07-27	138.50	138.50	137.00	137.00	137.00	219,250
2023-07-26	140.50	140.50	138.00	138.00	138.00	87,000
2023-07-25	139.00	139.50	137.00	138.50	138.50	288,000
2023-07-24	139.50	141.00	136.50	139.00	139.00	335,000
2023-07-21	138.00	140.00	135.50	138.50	138.50	224,096
2023-07-20	135.00	140.50	135.00	139.00	139.00	317,000
2023-07-19	140.00	143.00	139.00	139.50	139.50	725,031
2023-07-18	147.50	149.00	142.00	143.50	143.50	669,009
2023-07-17	144.50	151.00	144.50	146.50	146.50	760,249
2023-07-14	144.00	145.50	140.50	144.00	144.00	690,050
2023-07-13	149.00	150.50	146.50	149.50	143.50	933,220
2023-07-12	148.50	149.00	146.00	146.50	140.62	360,005
2023-07-11	149.50	150.50	148.00	148.50	142.54	386,029
2023-07-10	151.50	151.50	148.00	148.50	142.54	814,078
2023-07-07	157.00	157.00	153.50	154.00	147.82	559,237
2023-07-06	160.00	161.00	157.50	159.50	153.10	536,050
2023-07-05	159.50	161.50	157.00	159.50	153.10	555,003
2023-07-04	162.00	164.00	158.50	159.50	153.10	920,116
2023-07-03	160.00	161.50	156.00	160.50	154.06	858,228
2023-06-30	158.50	160.50	156.50	158.00	151.66	944,121
2023-06-29	156.00	160.00	155.50	158.50	152.14	839,280
2023-06-28	156.50	158.00	154.50	156.00	149.74	874,100
2023-06-27	152.50	155.00	151.50	154.50	148.30	930,040
2023-06-26	152.00	154.00	150.50	153.00	146.86	1,160,015
2023-06-21	148.00	155.00	147.50	152.00	145.90	2,143,140
2023-06-20	146.00	147.50	143.50	147.50	141.58	758,050
2023-06-19	146.50	146.50	144.50	145.00	139.18	308,050
2023-06-16	144.50	146.50	144.00	146.50	140.62	455,610
2023-06-15	145.00	145.00	143.50	144.50	138.70	286,094
2023-06-14	145.00	147.00	144.00	145.00	139.18	402,000
2023-06-13	142.50	147.00	142.50	146.50	140.62	1,068,200
2023-06-12	146.50	146.50	141.50	142.50	136.78	1,042,090
2023-06-09	136.00	147.00	136.00	144.50	138.70	2,490,070
2023-06-08	136.00	136.00	133.00	135.50	130.06	308,000
2023-06-07	134.00	136.00	132.50	136.00	130.54	350,113
2023-06-06	135.50	136.50	132.50	132.50	127.18	276,058
2023-06-05	133.50	136.50	133.50	135.50	130.06	337,050
2023-06-02	133.50	134.50	133.00	133.00	127.66	245,380
2023-06-01	132.50	134.50	132.50	133.50	128.14	205,045
2023-05-31	132.00	134.50	131.00	133.50	128.14	408,066
2023-05-30	129.50	133.00	129.00	132.50	127.18	506,252
2023-05-29	130.00	130.50	128.50	129.00	123.82	538,200
2023-05-26	131.00	131.00	129.00	129.50	124.30	347,605
2023-05-25	132.00	134.00	130.00	130.50	125.26	395,250
2023-05-24	132.00	133.50	131.50	132.50	127.18	264,010
2023-05-23	134.00	134.00	132.00	132.00	126.70	344,210
2023-05-22	131.00	134.00	131.00	134.00	128.62	541,123
2023-05-19	132.50	133.50	130.00	130.50	125.26	465,000
2023-05-18	133.00	133.50	131.00	132.50	127.18	386,000
2023-05-17	131.00	132.50	130.00	132.00	126.70	412,001
2023-05-16	130.00	131.50	129.00	131.00	125.74	313,000
2023-05-15	129.50	131.00	128.50	129.50	124.30	286,028
2023-05-12	128.50	130.00	128.00	129.50	124.30	352,000

← NewerPage 14 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.