Global PMX Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 148.00 | 150.00 | 148.00 | 149.50 | 143.50 | 182,000 |
| 2022-11-02 | 149.50 | 153.50 | 149.50 | 149.50 | 143.50 | 410,100 |
| 2022-11-01 | 147.00 | 151.00 | 147.00 | 149.50 | 143.50 | 217,000 |
| 2022-10-31 | 149.50 | 150.00 | 148.00 | 148.00 | 142.06 | 203,026 |
| 2022-10-28 | 149.00 | 150.00 | 145.50 | 145.50 | 139.66 | 193,230 |
| 2022-10-27 | 147.00 | 150.50 | 147.00 | 150.00 | 143.98 | 364,010 |
| 2022-10-26 | 146.00 | 147.50 | 143.50 | 146.00 | 140.14 | 331,000 |
| 2022-10-25 | 151.00 | 151.50 | 147.00 | 147.00 | 141.10 | 528,010 |
| 2022-10-24 | 147.00 | 151.50 | 145.50 | 150.00 | 143.98 | 985,585 |
| 2022-10-21 | 146.00 | 146.50 | 142.50 | 143.00 | 137.26 | 623,040 |
| 2022-10-20 | 150.50 | 151.00 | 143.50 | 147.00 | 141.10 | 1,056,257 |
| 2022-10-19 | 146.00 | 156.00 | 145.50 | 151.50 | 145.42 | 2,301,657 |
| 2022-10-18 | 144.50 | 146.50 | 141.00 | 144.50 | 138.70 | 1,091,710 |
| 2022-10-17 | 137.50 | 144.50 | 135.00 | 144.50 | 138.70 | 1,032,100 |
| 2022-10-14 | 144.00 | 145.50 | 140.50 | 141.00 | 135.34 | 867,302 |
| 2022-10-13 | 147.50 | 147.50 | 139.00 | 140.00 | 134.38 | 912,050 |
| 2022-10-12 | 152.00 | 153.00 | 146.00 | 146.50 | 140.62 | 1,370,301 |
| 2022-10-11 | 157.50 | 158.50 | 151.00 | 151.50 | 145.42 | 2,003,075 |
| 2022-10-07 | 169.00 | 171.00 | 164.50 | 164.50 | 157.90 | 1,303,390 |
| 2022-10-06 | 174.50 | 176.50 | 168.50 | 170.50 | 163.66 | 966,226 |
| 2022-10-05 | 177.50 | 179.50 | 172.00 | 172.50 | 165.58 | 2,137,050 |
| 2022-10-04 | 175.00 | 180.50 | 170.50 | 175.50 | 168.46 | 3,874,410 |
| 2022-10-03 | 170.00 | 172.00 | 167.50 | 168.50 | 161.74 | 888,516 |
| 2022-09-30 | 168.00 | 171.50 | 163.50 | 171.50 | 164.62 | 1,412,138 |
| 2022-09-29 | 165.00 | 173.00 | 165.00 | 171.00 | 164.14 | 2,532,488 |
| 2022-09-28 | 163.50 | 165.00 | 159.50 | 160.50 | 154.06 | 817,200 |
| 2022-09-27 | 158.50 | 168.00 | 158.50 | 165.50 | 158.86 | 1,318,060 |
| 2022-09-26 | 164.50 | 164.50 | 156.50 | 158.50 | 152.14 | 928,153 |
| 2022-09-23 | 171.00 | 171.50 | 164.50 | 164.50 | 157.90 | 638,320 |
| 2022-09-22 | 170.50 | 171.50 | 168.50 | 169.50 | 162.70 | 586,102 |
| 2022-09-21 | 170.50 | 173.00 | 168.00 | 171.00 | 164.14 | 787,260 |
| 2022-09-20 | 173.00 | 173.50 | 168.00 | 169.00 | 162.22 | 545,180 |
| 2022-09-19 | 172.50 | 175.50 | 170.00 | 171.50 | 164.62 | 1,736,170 |
| 2022-09-16 | 175.50 | 177.00 | 171.00 | 171.00 | 164.14 | 1,479,235 |
| 2022-09-15 | 175.50 | 176.50 | 172.50 | 174.50 | 167.50 | 1,805,746 |
| 2022-09-14 | 168.50 | 176.00 | 167.50 | 174.50 | 167.50 | 1,845,700 |
| 2022-09-13 | 168.50 | 173.50 | 165.50 | 172.50 | 165.58 | 2,770,700 |
| 2022-09-12 | 173.00 | 173.50 | 166.50 | 170.50 | 163.66 | 2,497,540 |
| 2022-09-08 | 167.00 | 169.50 | 164.00 | 169.00 | 162.22 | 4,421,125 |
| 2022-09-07 | 155.00 | 167.50 | 151.50 | 163.50 | 156.94 | 4,696,117 |
| 2022-09-06 | 156.00 | 159.00 | 153.50 | 154.00 | 147.82 | 2,797,000 |
| 2022-09-05 | 153.00 | 153.50 | 148.50 | 150.00 | 143.98 | 732,123 |
| 2022-09-02 | 154.50 | 155.50 | 152.00 | 152.50 | 146.38 | 534,010 |
| 2022-09-01 | 157.00 | 159.00 | 153.50 | 154.50 | 148.30 | 589,092 |
| 2022-08-31 | 158.50 | 162.00 | 156.00 | 158.00 | 151.66 | 992,000 |
| 2022-08-30 | 155.00 | 157.50 | 155.00 | 156.50 | 150.22 | 331,360 |
| 2022-08-29 | 154.50 | 157.50 | 153.00 | 156.00 | 149.74 | 694,000 |
| 2022-08-26 | 163.00 | 164.50 | 160.50 | 160.50 | 154.06 | 646,003 |
| 2022-08-25 | 160.00 | 166.50 | 160.00 | 161.50 | 155.02 | 1,742,000 |
| 2022-08-24 | 163.00 | 163.00 | 158.00 | 159.00 | 152.62 | 693,321 |
| 2022-08-23 | 160.00 | 163.50 | 158.50 | 161.00 | 154.54 | 1,068,010 |
| 2022-08-22 | 159.00 | 163.00 | 157.50 | 159.00 | 152.62 | 763,000 |
| 2022-08-19 | 153.50 | 163.50 | 153.50 | 161.00 | 154.54 | 2,787,651 |
| 2022-08-18 | 151.50 | 155.00 | 150.50 | 153.50 | 147.34 | 634,000 |
| 2022-08-17 | 154.50 | 155.50 | 150.00 | 153.00 | 146.86 | 1,169,090 |
| 2022-08-16 | 157.00 | 158.50 | 153.50 | 154.00 | 147.82 | 1,409,050 |
| 2022-08-15 | 163.00 | 163.00 | 155.50 | 156.50 | 150.22 | 1,273,076 |
| 2022-08-12 | 162.00 | 164.50 | 160.00 | 161.50 | 155.02 | 955,600 |
| 2022-08-11 | 167.00 | 167.00 | 160.50 | 161.00 | 154.54 | 1,578,000 |
| 2022-08-10 | 161.00 | 168.50 | 160.50 | 162.50 | 155.98 | 3,067,000 |
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.