Global PMX Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 152.00 | 152.50 | 149.50 | 151.00 | 151.00 | 477,010 |
| 2025-10-22 | 154.00 | 154.00 | 148.00 | 153.00 | 153.00 | 878,361 |
| 2025-10-21 | 151.00 | 153.00 | 149.00 | 152.00 | 152.00 | 1,068,100 |
| 2025-10-20 | 151.50 | 153.00 | 146.50 | 148.00 | 148.00 | 785,020 |
| 2025-10-17 | 153.00 | 153.50 | 148.50 | 151.00 | 151.00 | 727,130 |
| 2025-10-16 | 154.50 | 155.00 | 151.00 | 154.00 | 154.00 | 838,201 |
| 2025-10-15 | 150.00 | 155.50 | 146.50 | 154.50 | 154.50 | 1,063,070 |
| 2025-10-14 | 152.00 | 158.00 | 148.00 | 148.00 | 148.00 | 1,940,007 |
| 2025-10-13 | 148.00 | 152.00 | 146.00 | 148.50 | 148.50 | 1,061,150 |
| 2025-10-09 | 148.00 | 160.00 | 147.50 | 155.00 | 155.00 | 3,533,034 |
| 2025-10-08 | 143.50 | 150.50 | 142.00 | 148.00 | 148.00 | 1,188,500 |
| 2025-10-07 | 154.00 | 154.00 | 144.00 | 144.00 | 144.00 | 1,738,075 |
| 2025-10-03 | 135.00 | 147.00 | 135.00 | 147.00 | 147.00 | 1,774,002 |
| 2025-10-02 | 136.50 | 138.00 | 133.00 | 134.00 | 134.00 | 320,300 |
| 2025-10-01 | 134.50 | 142.00 | 134.00 | 135.00 | 135.00 | 1,126,050 |
| 2025-09-30 | 135.00 | 135.00 | 131.50 | 133.50 | 133.50 | 298,000 |
| 2025-09-29 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-09-26 | 136.50 | 136.50 | 131.50 | 132.50 | 132.50 | 894,951 |
| 2025-09-25 | 141.00 | 141.00 | 137.00 | 137.50 | 137.50 | 579,201 |
| 2025-09-24 | 139.50 | 143.50 | 139.50 | 141.00 | 141.00 | 592,080 |
| 2025-09-23 | 146.50 | 146.50 | 139.50 | 139.50 | 139.50 | 1,240,607 |
| 2025-09-22 | 150.00 | 151.00 | 146.00 | 146.00 | 146.00 | 590,125 |
| 2025-09-19 | 152.00 | 154.00 | 148.00 | 150.00 | 150.00 | 1,165,003 |
| 2025-09-18 | 144.00 | 155.00 | 144.00 | 152.50 | 152.50 | 2,314,404 |
| 2025-09-17 | 144.00 | 147.00 | 142.00 | 142.50 | 142.50 | 417,307 |
| 2025-09-16 | 142.00 | 145.50 | 142.00 | 143.00 | 143.00 | 456,100 |
| 2025-09-15 | 142.50 | 143.00 | 138.00 | 142.00 | 142.00 | 629,526 |
| 2025-09-12 | 144.50 | 145.50 | 142.00 | 142.50 | 142.50 | 481,000 |
| 2025-09-11 | 149.50 | 149.50 | 143.50 | 144.00 | 144.00 | 1,112,300 |
| 2025-09-10 | 149.00 | 150.50 | 141.50 | 149.00 | 149.00 | 2,462,052 |
| 2025-09-09 | 156.00 | 157.00 | 152.00 | 152.00 | 152.00 | 841,026 |
| 2025-09-08 | 152.50 | 154.50 | 150.00 | 153.00 | 153.00 | 631,322 |
| 2025-09-05 | 154.00 | 156.00 | 148.50 | 151.50 | 151.50 | 1,349,101 |
| 2025-09-04 | 155.00 | 156.00 | 150.50 | 152.00 | 152.00 | 1,482,250 |
| 2025-09-03 | 154.00 | 157.00 | 152.50 | 153.50 | 153.50 | 1,320,550 |
| 2025-09-02 | 161.00 | 161.00 | 153.50 | 155.00 | 155.00 | 1,547,475 |
| 2025-09-01 | 168.00 | 169.00 | 158.50 | 158.50 | 158.50 | 2,225,314 |
| 2025-08-29 | 172.50 | 173.00 | 162.50 | 168.00 | 168.00 | 3,455,200 |
| 2025-08-28 | 162.50 | 171.00 | 160.50 | 168.50 | 168.50 | 3,420,822 |
| 2025-08-27 | 160.00 | 165.50 | 159.50 | 162.00 | 162.00 | 1,688,280 |
| 2025-08-26 | 158.50 | 163.00 | 158.00 | 159.50 | 159.50 | 1,206,018 |
| 2025-08-25 | 164.50 | 164.50 | 159.00 | 159.00 | 159.00 | 1,810,075 |
| 2025-08-22 | 165.00 | 166.00 | 158.50 | 161.00 | 161.00 | 2,463,320 |
| 2025-08-21 | 160.00 | 164.50 | 159.00 | 163.00 | 163.00 | 1,797,423 |
| 2025-08-20 | 160.00 | 160.50 | 155.50 | 159.00 | 159.00 | 1,658,179 |
| 2025-08-19 | 164.00 | 167.50 | 159.50 | 161.00 | 161.00 | 2,424,372 |
| 2025-08-18 | 174.00 | 174.00 | 161.50 | 162.50 | 162.50 | 3,239,546 |
| 2025-08-15 | 172.00 | 178.00 | 168.00 | 172.00 | 172.00 | 5,926,086 |
| 2025-08-14 | 163.00 | 164.50 | 157.50 | 162.00 | 162.00 | 2,777,258 |
| 2025-08-13 | 167.00 | 168.50 | 158.00 | 162.00 | 162.00 | 3,087,137 |
| 2025-08-12 | 172.00 | 174.00 | 163.00 | 166.00 | 166.00 | 3,904,433 |
| 2025-08-11 | 165.00 | 170.50 | 163.00 | 168.00 | 168.00 | 5,300,222 |
| 2025-08-08 | 157.50 | 169.00 | 156.50 | 164.50 | 164.50 | 6,616,179 |
| 2025-08-07 | 163.00 | 165.00 | 156.00 | 157.00 | 157.00 | 4,922,335 |
| 2025-08-06 | 152.50 | 161.50 | 152.50 | 160.00 | 160.00 | 7,136,259 |
| 2025-08-05 | 144.50 | 155.00 | 140.00 | 154.00 | 154.00 | 9,316,087 |
| 2025-08-04 | 131.00 | 141.00 | 130.50 | 141.00 | 141.00 | 5,434,745 |
| 2025-08-01 | 117.50 | 128.50 | 116.50 | 128.50 | 128.50 | 1,623,488 |
| 2025-07-31 | 119.00 | 119.50 | 116.50 | 117.00 | 117.00 | 406,025 |
| 2025-07-30 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | 210,143 |
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.