Global PMX Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 128.00 | 129.00 | 126.00 | 129.00 | 120.05 | 156,041 |
| 2022-05-16 | 126.50 | 127.50 | 124.50 | 127.50 | 118.65 | 237,300 |
| 2022-05-13 | 124.00 | 126.00 | 122.00 | 125.50 | 116.79 | 304,000 |
| 2022-05-12 | 123.50 | 125.00 | 122.50 | 123.50 | 114.93 | 174,000 |
| 2022-05-11 | 126.50 | 126.50 | 123.00 | 125.00 | 116.33 | 173,000 |
| 2022-05-10 | 123.00 | 128.00 | 121.50 | 128.00 | 119.12 | 205,000 |
| 2022-05-09 | 127.00 | 129.00 | 123.00 | 125.00 | 116.33 | 147,005 |
| 2022-05-06 | 126.00 | 129.50 | 126.00 | 128.50 | 119.58 | 207,018 |
| 2022-05-05 | 132.00 | 134.00 | 130.50 | 131.50 | 122.37 | 199,048 |
| 2022-05-04 | 127.00 | 130.00 | 126.50 | 128.50 | 119.58 | 258,200 |
| 2022-05-03 | 124.50 | 126.00 | 124.50 | 125.50 | 116.79 | 37,000 |
| 2022-04-29 | 124.50 | 126.50 | 123.50 | 125.00 | 116.33 | 397,061 |
| 2022-04-28 | 124.00 | 125.00 | 121.00 | 123.50 | 114.93 | 234,020 |
| 2022-04-27 | 128.00 | 128.00 | 123.50 | 124.50 | 115.86 | 368,059 |
| 2022-04-26 | 134.50 | 134.50 | 130.00 | 131.00 | 121.91 | 155,013 |
| 2022-04-25 | 136.00 | 136.00 | 133.50 | 133.50 | 124.24 | 208,241 |
| 2022-04-22 | 140.50 | 143.00 | 139.00 | 140.00 | 130.28 | 143,034 |
| 2022-04-21 | 143.50 | 144.00 | 142.00 | 143.00 | 133.08 | 77,015 |
| 2022-04-20 | 144.50 | 144.50 | 140.00 | 142.50 | 132.61 | 180,200 |
| 2022-04-19 | 144.00 | 146.00 | 140.50 | 141.00 | 131.21 | 246,013 |
| 2022-04-18 | 141.50 | 146.50 | 141.50 | 144.00 | 134.01 | 228,075 |
| 2022-04-15 | 147.00 | 149.00 | 143.50 | 144.00 | 134.01 | 647,053 |
| 2022-04-14 | 140.00 | 150.00 | 140.00 | 146.50 | 136.33 | 957,041 |
| 2022-04-13 | 135.00 | 141.00 | 133.00 | 139.50 | 129.82 | 547,250 |
| 2022-04-12 | 133.00 | 135.00 | 131.50 | 132.50 | 123.30 | 318,064 |
| 2022-04-11 | 140.00 | 140.00 | 134.00 | 135.00 | 125.63 | 431,000 |
| 2022-04-08 | 140.50 | 142.50 | 139.00 | 140.50 | 130.75 | 423,000 |
| 2022-04-07 | 145.00 | 145.00 | 140.50 | 141.00 | 131.21 | 435,196 |
| 2022-04-06 | 145.50 | 148.50 | 145.00 | 145.50 | 135.40 | 184,006 |
| 2022-04-01 | 147.00 | 149.00 | 144.50 | 148.50 | 138.19 | 267,123 |
| 2022-03-31 | 156.50 | 156.50 | 149.50 | 149.50 | 139.13 | 370,171 |
| 2022-03-30 | 150.00 | 159.50 | 150.00 | 156.00 | 145.17 | 1,049,269 |
| 2022-03-29 | 145.00 | 149.00 | 145.00 | 148.00 | 137.73 | 631,157 |
| 2022-03-28 | 143.50 | 144.00 | 140.50 | 143.50 | 133.54 | 122,200 |
| 2022-03-25 | 145.00 | 146.00 | 143.00 | 144.50 | 134.47 | 143,000 |
| 2022-03-24 | 145.50 | 145.50 | 143.50 | 144.00 | 134.01 | 350,020 |
| 2022-03-23 | 150.00 | 150.50 | 146.50 | 146.50 | 136.33 | 558,310 |
| 2022-03-22 | 150.00 | 150.00 | 147.00 | 148.50 | 138.19 | 170,107 |
| 2022-03-21 | 148.00 | 150.00 | 147.50 | 149.00 | 138.66 | 115,500 |
| 2022-03-18 | 145.00 | 147.50 | 144.50 | 147.00 | 136.80 | 86,000 |
| 2022-03-17 | 144.50 | 145.50 | 142.50 | 144.50 | 134.47 | 231,077 |
| 2022-03-16 | 144.00 | 144.00 | 138.50 | 141.50 | 131.68 | 273,000 |
| 2022-03-15 | 147.00 | 147.00 | 140.50 | 141.50 | 131.68 | 378,020 |
| 2022-03-14 | 151.50 | 151.50 | 146.00 | 146.00 | 135.87 | 196,058 |
| 2022-03-11 | 151.00 | 151.50 | 147.50 | 148.50 | 138.19 | 285,422 |
| 2022-03-10 | 153.00 | 154.00 | 149.00 | 150.00 | 139.59 | 425,025 |
| 2022-03-09 | 148.50 | 152.00 | 148.00 | 151.00 | 140.52 | 345,001 |
| 2022-03-08 | 155.00 | 155.00 | 145.00 | 149.00 | 138.66 | 465,079 |
| 2022-03-07 | 155.00 | 156.00 | 153.00 | 154.00 | 143.31 | 238,165 |
| 2022-03-04 | 160.50 | 161.50 | 158.50 | 160.00 | 148.90 | 78,100 |
| 2022-03-03 | 162.50 | 164.00 | 161.00 | 161.50 | 150.29 | 101,112 |
| 2022-03-02 | 162.50 | 162.50 | 160.50 | 162.00 | 150.76 | 91,110 |
| 2022-03-01 | 162.50 | 164.50 | 161.00 | 163.00 | 151.69 | 227,550 |
| 2022-02-25 | 162.00 | 164.00 | 160.50 | 160.50 | 149.36 | 59,066 |
| 2022-02-24 | 163.50 | 163.50 | 160.50 | 160.50 | 149.36 | 159,197 |
| 2022-02-23 | 163.50 | 166.00 | 163.50 | 165.00 | 153.55 | 191,192 |
| 2022-02-22 | 164.50 | 164.50 | 160.50 | 161.50 | 150.29 | 256,000 |
| 2022-02-21 | 163.00 | 165.50 | 163.00 | 165.50 | 154.01 | 67,333 |
| 2022-02-18 | 161.50 | 165.00 | 161.50 | 163.50 | 152.15 | 87,000 |
| 2022-02-17 | 165.00 | 166.00 | 163.00 | 163.50 | 152.15 | 305,068 |
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.