Global PMX Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	154.00	154.00	151.00	152.00	145.90	426,200
2023-02-07	156.50	156.50	154.00	154.50	148.30	184,073
2023-02-06	153.50	156.50	153.50	155.00	148.78	300,000
2023-02-03	155.00	156.00	152.50	154.00	147.82	332,000
2023-02-02	154.50	155.00	152.50	155.00	148.78	295,020
2023-02-01	155.00	155.00	151.50	153.00	146.86	221,001
2023-01-31	150.00	154.50	149.00	152.50	146.38	471,014
2023-01-30	147.00	152.00	147.00	150.00	143.98	661,250
2023-01-17	143.00	144.00	143.00	143.00	137.26	91,112
2023-01-16	145.50	145.50	142.50	143.50	137.74	167,050
2023-01-13	144.50	145.50	144.00	145.00	139.18	144,000
2023-01-12	144.00	145.00	143.50	144.50	138.70	96,100
2023-01-11	145.50	146.00	143.50	143.50	137.74	187,800
2023-01-10	145.00	147.50	143.50	144.00	138.22	303,000
2023-01-09	145.50	146.50	143.50	145.00	139.18	339,000
2023-01-06	145.00	145.50	143.00	145.00	139.18	271,112
2023-01-05	147.50	149.00	144.00	145.00	139.18	215,015
2023-01-04	150.00	150.50	147.00	147.00	141.10	94,009
2023-01-03	149.00	152.00	148.00	150.00	143.98	229,013
2022-12-30	147.00	150.00	146.50	149.00	143.02	284,140
2022-12-29	143.50	146.00	142.50	146.00	140.14	289,006
2022-12-28	147.50	148.00	143.50	146.00	140.14	396,201
2022-12-27	146.50	149.00	146.00	148.00	142.06	231,000
2022-12-26	146.00	147.00	143.00	147.00	141.10	376,000
2022-12-23	145.50	147.00	143.50	146.00	140.14	690,000
2022-12-22	146.00	148.50	144.50	147.00	141.10	502,000
2022-12-21	147.50	147.50	143.00	144.50	138.70	539,505
2022-12-20	150.00	151.00	145.00	145.50	139.66	641,057
2022-12-19	150.50	151.50	149.50	149.50	143.50	252,325
2022-12-16	152.50	154.00	151.00	151.50	145.42	397,160
2022-12-15	153.00	155.50	153.00	155.00	148.78	192,000
2022-12-14	152.50	154.50	152.50	153.00	146.86	183,007
2022-12-13	155.00	155.00	152.00	152.50	146.38	187,002
2022-12-12	153.00	156.50	151.00	154.00	147.82	320,000
2022-12-09	156.50	157.50	153.50	153.50	147.34	378,100
2022-12-08	153.50	156.50	152.50	155.50	149.26	439,099
2022-12-07	156.00	156.00	151.00	153.00	146.86	557,330
2022-12-06	163.50	163.50	156.00	156.00	149.74	1,133,359
2022-12-05	162.50	164.50	162.00	163.50	156.94	359,050
2022-12-02	161.50	164.50	161.00	161.50	155.02	550,708
2022-12-01	165.00	165.00	161.00	161.00	154.54	661,027
2022-11-30	158.00	163.50	158.00	162.50	155.98	635,054
2022-11-29	159.50	160.00	157.00	158.00	151.66	317,011
2022-11-28	159.00	161.00	158.50	159.50	153.10	357,100
2022-11-25	161.00	162.50	159.00	159.50	153.10	600,100
2022-11-24	158.50	161.50	157.50	159.00	152.62	580,000
2022-11-23	156.50	156.50	155.00	155.50	149.26	267,000
2022-11-22	158.00	158.00	154.00	155.00	148.78	359,165
2022-11-21	157.50	159.00	157.00	158.00	151.66	172,000
2022-11-18	161.00	162.50	156.50	156.50	150.22	588,000
2022-11-17	156.50	162.00	156.50	159.00	152.62	842,826
2022-11-16	159.00	160.00	156.50	156.50	150.22	351,000
2022-11-15	158.50	159.00	156.00	158.50	152.14	438,015
2022-11-14	155.50	158.50	155.00	157.00	150.70	497,000
2022-11-11	161.50	165.00	156.00	157.00	150.70	1,278,003
2022-11-10	160.00	163.00	156.00	157.50	151.18	1,138,115
2022-11-09	154.00	164.50	152.50	159.50	153.10	3,373,185
2022-11-08	152.50	158.00	150.00	150.50	144.46	2,214,300
2022-11-07	150.50	151.50	147.50	148.50	142.54	545,562
2022-11-04	148.50	151.00	148.50	150.50	144.46	196,100

← NewerPage 16 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.