Global PMX Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 153.00 | 165.00 | 153.00 | 162.50 | 155.98 | 3,893,552 |
| 2022-08-08 | 154.50 | 156.50 | 144.00 | 153.50 | 147.34 | 2,969,170 |
| 2022-08-05 | 162.50 | 164.50 | 159.50 | 159.50 | 153.10 | 481,004 |
| 2022-08-04 | 159.00 | 161.50 | 156.50 | 161.00 | 154.54 | 421,002 |
| 2022-08-03 | 164.50 | 167.50 | 159.00 | 160.50 | 154.06 | 778,060 |
| 2022-08-02 | 163.50 | 166.00 | 163.50 | 164.50 | 157.90 | 456,230 |
| 2022-08-01 | 174.00 | 177.50 | 168.50 | 169.00 | 162.22 | 1,412,010 |
| 2022-07-29 | 173.50 | 177.00 | 170.50 | 173.00 | 166.06 | 2,342,220 |
| 2022-07-28 | 162.00 | 173.00 | 162.00 | 169.50 | 162.70 | 2,786,124 |
| 2022-07-27 | 163.00 | 165.00 | 161.00 | 164.00 | 152.62 | 513,100 |
| 2022-07-26 | 171.50 | 173.50 | 164.00 | 164.50 | 153.08 | 807,124 |
| 2022-07-25 | 169.00 | 172.50 | 166.00 | 169.50 | 157.74 | 1,492,035 |
| 2022-07-22 | 164.50 | 169.00 | 163.50 | 167.50 | 155.88 | 1,531,100 |
| 2022-07-21 | 165.00 | 168.50 | 162.50 | 163.00 | 151.69 | 1,061,107 |
| 2022-07-20 | 167.50 | 169.50 | 164.00 | 164.50 | 153.08 | 1,026,000 |
| 2022-07-19 | 162.00 | 166.00 | 162.00 | 165.00 | 153.55 | 553,200 |
| 2022-07-18 | 163.00 | 165.00 | 161.00 | 163.50 | 152.15 | 679,022 |
| 2022-07-15 | 164.00 | 165.00 | 161.00 | 162.50 | 151.22 | 773,010 |
| 2022-07-14 | 166.50 | 167.00 | 163.00 | 165.00 | 153.55 | 1,248,050 |
| 2022-07-13 | 171.00 | 177.50 | 164.50 | 165.00 | 153.55 | 2,961,015 |
| 2022-07-12 | 172.00 | 172.00 | 166.00 | 166.50 | 154.95 | 1,256,087 |
| 2022-07-11 | 176.00 | 179.00 | 166.00 | 172.50 | 160.53 | 4,296,353 |
| 2022-07-08 | 163.00 | 172.00 | 159.50 | 172.00 | 160.06 | 4,388,724 |
| 2022-07-07 | 153.50 | 159.50 | 153.00 | 157.00 | 146.10 | 763,190 |
| 2022-07-06 | 161.50 | 165.00 | 153.50 | 154.00 | 143.31 | 1,887,075 |
| 2022-07-05 | 158.00 | 164.00 | 157.50 | 159.50 | 148.43 | 2,000,687 |
| 2022-07-04 | 151.50 | 157.00 | 150.00 | 154.50 | 143.78 | 1,110,500 |
| 2022-07-01 | 154.50 | 156.50 | 147.50 | 148.50 | 138.19 | 978,410 |
| 2022-06-30 | 158.50 | 159.00 | 150.00 | 153.00 | 142.38 | 1,494,262 |
| 2022-06-29 | 159.50 | 163.50 | 157.00 | 163.00 | 151.69 | 1,263,085 |
| 2022-06-28 | 167.50 | 167.50 | 158.00 | 161.00 | 149.83 | 1,558,327 |
| 2022-06-27 | 165.50 | 168.00 | 162.00 | 168.00 | 156.34 | 2,875,146 |
| 2022-06-24 | 161.00 | 165.00 | 155.50 | 164.00 | 152.62 | 4,730,175 |
| 2022-06-23 | 154.00 | 160.00 | 153.50 | 160.00 | 148.90 | 2,221,760 |
| 2022-06-22 | 152.00 | 157.50 | 152.00 | 153.50 | 142.85 | 1,522,413 |
| 2022-06-21 | 150.00 | 155.50 | 148.50 | 155.00 | 144.24 | 861,350 |
| 2022-06-20 | 158.00 | 158.00 | 146.00 | 146.00 | 135.87 | 1,637,059 |
| 2022-06-17 | 147.00 | 155.50 | 147.00 | 154.00 | 143.31 | 1,395,590 |
| 2022-06-16 | 157.00 | 159.50 | 150.50 | 150.50 | 140.06 | 1,178,100 |
| 2022-06-15 | 154.50 | 156.00 | 152.00 | 154.00 | 143.31 | 1,241,502 |
| 2022-06-14 | 146.50 | 154.50 | 145.50 | 154.50 | 143.78 | 1,573,422 |
| 2022-06-13 | 144.00 | 149.50 | 142.00 | 146.00 | 135.87 | 701,802 |
| 2022-06-10 | 145.50 | 147.00 | 144.00 | 147.00 | 136.80 | 403,000 |
| 2022-06-09 | 147.50 | 148.50 | 144.50 | 146.50 | 136.33 | 730,000 |
| 2022-06-08 | 152.00 | 152.00 | 145.50 | 146.50 | 136.33 | 860,015 |
| 2022-06-07 | 148.00 | 153.50 | 148.00 | 151.00 | 140.52 | 776,302 |
| 2022-06-06 | 153.50 | 153.50 | 147.50 | 148.00 | 137.73 | 1,317,029 |
| 2022-06-02 | 156.00 | 162.00 | 154.00 | 154.50 | 143.78 | 2,779,259 |
| 2022-06-01 | 153.50 | 159.50 | 153.00 | 155.50 | 144.71 | 1,547,170 |
| 2022-05-31 | 159.50 | 161.00 | 153.00 | 154.00 | 143.31 | 1,022,631 |
| 2022-05-30 | 155.50 | 162.00 | 154.50 | 160.00 | 148.90 | 2,797,432 |
| 2022-05-27 | 149.50 | 156.00 | 149.00 | 154.50 | 143.78 | 2,203,343 |
| 2022-05-26 | 154.50 | 156.00 | 148.50 | 150.00 | 139.59 | 1,919,100 |
| 2022-05-25 | 151.50 | 155.00 | 145.50 | 155.00 | 144.24 | 2,815,981 |
| 2022-05-24 | 149.50 | 158.50 | 148.50 | 150.00 | 139.59 | 4,793,250 |
| 2022-05-23 | 149.00 | 153.50 | 145.00 | 147.00 | 136.80 | 2,526,024 |
| 2022-05-20 | 138.50 | 151.00 | 138.50 | 147.00 | 136.80 | 2,367,316 |
| 2022-05-19 | 130.50 | 143.00 | 130.50 | 137.50 | 127.96 | 1,005,032 |
| 2022-05-18 | 130.50 | 138.50 | 130.00 | 135.00 | 125.63 | 724,338 |
| 2022-05-17 | 128.00 | 129.00 | 126.00 | 129.00 | 120.05 | 156,041 |
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.