Global PMX Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	132.50	132.50	128.00	129.50	124.30	470,250
2023-05-10	136.00	136.00	131.00	133.50	128.14	497,015
2023-05-09	139.00	139.00	132.00	132.50	127.18	886,216
2023-05-08	140.50	140.50	139.50	139.50	133.90	65,032
2023-05-05	139.50	140.50	138.50	138.50	132.94	115,000
2023-05-04	139.50	140.00	138.00	139.50	133.90	56,000
2023-05-03	139.00	139.50	138.50	139.00	133.42	75,000
2023-05-02	140.50	141.50	139.00	139.00	133.42	192,010
2023-04-28	139.50	140.50	138.50	140.00	134.38	140,000
2023-04-27	136.50	138.00	135.00	137.50	131.98	192,000
2023-04-26	135.00	137.00	134.00	137.00	131.50	258,000
2023-04-25	139.50	139.50	135.00	136.00	130.54	379,050
2023-04-24	136.50	139.50	135.50	139.50	133.90	391,000
2023-04-21	140.00	140.00	136.00	136.50	131.02	684,025
2023-04-20	140.50	141.00	140.00	140.00	134.38	239,005
2023-04-19	142.50	142.50	141.00	141.00	135.34	266,001
2023-04-18	144.00	144.00	142.00	142.50	136.78	223,014
2023-04-17	143.00	144.50	142.50	143.50	137.74	285,000
2023-04-14	143.50	144.00	142.00	143.00	137.26	361,000
2023-04-13	142.50	143.50	142.00	143.00	137.26	232,000
2023-04-12	143.50	143.50	141.50	143.00	137.26	295,100
2023-04-11	142.50	143.50	140.50	143.50	137.74	427,312
2023-04-10	142.50	142.50	140.00	141.50	135.82	661,000
2023-04-07	143.00	144.00	141.00	142.00	136.30	779,000
2023-04-06	143.50	145.00	142.00	143.00	137.26	510,009
2023-03-31	145.50	146.00	144.00	144.50	138.70	493,000
2023-03-30	145.00	145.50	144.00	145.50	139.66	520,110
2023-03-29	142.50	145.00	142.00	145.00	139.18	1,886,018
2023-03-28	150.50	150.50	146.50	146.50	140.62	433,000
2023-03-27	149.50	149.50	147.50	149.50	143.50	227,045
2023-03-24	149.50	150.50	148.00	149.50	143.50	319,000
2023-03-23	149.50	150.00	147.00	148.00	142.06	432,000
2023-03-22	147.00	151.00	147.00	150.00	143.98	484,009
2023-03-21	145.00	146.50	144.00	146.00	140.14	537,000
2023-03-20	148.50	148.50	143.00	144.50	138.70	1,061,006
2023-03-17	147.50	148.00	145.50	148.00	142.06	362,000
2023-03-16	148.00	148.50	145.50	146.50	140.62	355,014
2023-03-15	147.50	149.50	146.00	148.50	142.54	323,043
2023-03-14	146.00	147.00	144.00	146.50	140.62	643,118
2023-03-13	148.50	148.50	146.00	147.00	141.10	530,252
2023-03-10	150.00	150.50	148.00	148.50	142.54	342,000
2023-03-09	153.00	153.50	151.00	151.50	145.42	337,000
2023-03-08	152.50	156.00	152.50	153.50	147.34	455,177
2023-03-07	152.50	156.50	151.50	155.50	149.26	1,065,013
2023-03-06	151.00	152.50	150.00	152.00	145.90	253,000
2023-03-03	147.50	150.50	147.50	150.00	143.98	258,026
2023-03-02	148.50	149.00	147.00	147.50	141.58	318,000
2023-03-01	149.50	149.50	147.00	148.00	142.06	282,006
2023-02-24	154.00	154.00	149.50	149.50	143.50	212,175
2023-02-23	151.50	153.50	151.50	153.50	147.34	160,116
2023-02-22	150.50	152.50	149.50	151.50	145.42	404,010
2023-02-21	150.00	154.00	150.00	152.00	145.90	305,010
2023-02-20	149.00	150.50	149.00	150.00	143.98	207,017
2023-02-17	151.00	151.00	148.00	149.50	143.50	335,051
2023-02-16	151.00	154.00	151.00	152.00	145.90	208,000
2023-02-15	149.00	150.50	149.00	150.00	143.98	80,000
2023-02-14	150.00	150.50	147.50	149.00	143.02	217,005
2023-02-13	152.00	152.50	149.50	149.50	143.50	228,005
2023-02-10	152.00	152.00	150.50	151.00	144.94	175,061
2023-02-09	151.00	154.50	151.00	152.50	146.38	130,100

← NewerPage 15 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.