Global PMX Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 618,132 |
| 2026-01-19 | 124.00 | 128.00 | 122.50 | 124.50 | 124.50 | 1,007,005 |
| 2026-01-16 | 127.00 | 127.00 | 121.50 | 123.00 | 123.00 | 1,089,077 |
| 2026-01-15 | 122.00 | 129.00 | 116.00 | 125.50 | 125.50 | 2,029,131 |
| 2026-01-14 | 118.50 | 121.50 | 118.00 | 121.00 | 121.00 | 447,044 |
| 2026-01-13 | 120.50 | 121.00 | 117.00 | 117.50 | 117.50 | 377,109 |
| 2026-01-12 | 119.00 | 119.50 | 118.00 | 119.50 | 119.50 | 365,062 |
| 2026-01-09 | 118.50 | 120.00 | 116.00 | 117.50 | 117.50 | 695,082 |
| 2026-01-08 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 177,049 |
| 2026-01-07 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | 240,075 |
| 2026-01-06 | 119.00 | 119.00 | 114.50 | 117.00 | 117.00 | 376,000 |
| 2026-01-05 | 116.00 | 119.50 | 115.00 | 117.50 | 117.50 | 550,080 |
| 2026-01-02 | 114.50 | 116.50 | 114.00 | 114.50 | 114.50 | 237,005 |
| 2025-12-31 | 113.00 | 117.50 | 112.50 | 112.50 | 112.50 | 361,415 |
| 2025-12-30 | 114.00 | 114.00 | 112.50 | 113.50 | 113.50 | 98,000 |
| 2025-12-29 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | 77,000 |
| 2025-12-26 | 114.50 | 114.50 | 114.00 | 114.50 | 114.50 | 55,000 |
| 2025-12-24 | 115.50 | 116.00 | 114.00 | 114.00 | 114.00 | 125,666 |
| 2025-12-23 | 119.00 | 119.00 | 116.50 | 116.50 | 116.50 | 143,000 |
| 2025-12-22 | 115.50 | 118.50 | 115.50 | 118.00 | 118.00 | 123,130 |
| 2025-12-19 | 114.50 | 115.50 | 113.00 | 115.50 | 115.50 | 158,130 |
| 2025-12-18 | 115.50 | 115.50 | 112.00 | 113.50 | 113.50 | 171,010 |
| 2025-12-17 | 114.00 | 115.50 | 111.00 | 115.50 | 115.50 | 131,005 |
| 2025-12-16 | 114.50 | 115.50 | 113.00 | 114.00 | 114.00 | 198,000 |
| 2025-12-15 | 117.00 | 117.00 | 115.00 | 115.50 | 115.50 | 149,256 |
| 2025-12-12 | 118.00 | 119.00 | 117.00 | 118.50 | 118.50 | 158,017 |
| 2025-12-11 | 115.00 | 119.50 | 115.00 | 116.00 | 116.00 | 279,062 |
| 2025-12-10 | 115.50 | 115.50 | 112.50 | 114.50 | 114.50 | 310,010 |
| 2025-12-09 | 116.50 | 116.50 | 114.50 | 115.50 | 115.50 | 112,333 |
| 2025-12-08 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | 110,117 |
| 2025-12-05 | 119.50 | 120.00 | 117.50 | 118.50 | 118.50 | 186,005 |
| 2025-12-04 | 118.50 | 120.00 | 118.00 | 118.50 | 118.50 | 182,009 |
| 2025-12-03 | 116.00 | 118.00 | 116.00 | 117.50 | 117.50 | 80,000 |
| 2025-12-02 | 116.50 | 118.00 | 115.50 | 115.50 | 115.50 | 152,000 |
| 2025-12-01 | 118.00 | 118.00 | 115.00 | 115.50 | 115.50 | 123,000 |
| 2025-11-28 | 116.50 | 117.50 | 115.00 | 116.00 | 116.00 | 135,001 |
| 2025-11-27 | 116.50 | 117.50 | 114.50 | 115.00 | 115.00 | 117,005 |
| 2025-11-26 | 115.50 | 117.00 | 113.50 | 116.00 | 116.00 | 246,025 |
| 2025-11-25 | 113.50 | 116.00 | 112.00 | 113.50 | 113.50 | 279,005 |
| 2025-11-24 | 112.50 | 114.50 | 111.00 | 111.50 | 111.50 | 215,010 |
| 2025-11-21 | 113.00 | 113.00 | 110.00 | 111.50 | 111.50 | 354,010 |
| 2025-11-20 | 114.50 | 116.50 | 113.00 | 113.00 | 113.00 | 236,005 |
| 2025-11-19 | 112.50 | 114.50 | 112.50 | 113.50 | 113.50 | 214,000 |
| 2025-11-18 | 115.00 | 116.00 | 112.00 | 112.50 | 112.50 | 369,004 |
| 2025-11-17 | 116.50 | 117.50 | 115.00 | 116.00 | 116.00 | 462,010 |
| 2025-11-14 | 117.00 | 118.00 | 115.50 | 115.50 | 115.50 | 365,500 |
| 2025-11-13 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1,247,011 |
| 2025-11-12 | 121.00 | 124.00 | 119.00 | 120.00 | 120.00 | 1,372,500 |
| 2025-11-11 | 127.00 | 129.50 | 123.50 | 123.50 | 123.50 | 1,417,201 |
| 2025-11-10 | 133.00 | 137.00 | 130.00 | 137.00 | 137.00 | 367,002 |
| 2025-11-07 | 132.50 | 136.00 | 132.00 | 133.50 | 133.50 | 624,004 |
| 2025-11-06 | 140.00 | 141.00 | 134.50 | 134.50 | 134.50 | 713,201 |
| 2025-11-05 | 136.50 | 141.00 | 135.00 | 139.00 | 139.00 | 328,166 |
| 2025-11-04 | 141.50 | 142.50 | 139.50 | 139.50 | 139.50 | 278,040 |
| 2025-11-03 | 142.50 | 142.50 | 140.00 | 141.00 | 141.00 | 327,030 |
| 2025-10-31 | 143.00 | 145.00 | 139.50 | 142.50 | 142.50 | 567,003 |
| 2025-10-30 | 150.50 | 150.50 | 141.50 | 143.00 | 143.00 | 1,006,376 |
| 2025-10-29 | 157.50 | 157.50 | 149.00 | 149.00 | 149.00 | 1,179,034 |
| 2025-10-28 | 146.00 | 157.00 | 146.00 | 152.00 | 152.00 | 2,800,180 |
| 2025-10-27 | 154.50 | 154.50 | 145.00 | 145.00 | 145.00 | 864,216 |
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.