Global PMX Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	121.50	122.00	117.00	120.00	120.00	793,040
2025-07-28	121.50	122.00	118.00	119.00	119.00	557,052
2025-07-25	122.00	122.50	120.00	121.00	121.00	342,330
2025-07-24	125.00	125.00	120.00	120.50	120.50	655,780
2025-07-23	122.00	125.00	121.50	123.00	123.00	1,289,550
2025-07-22	134.50	139.00	124.50	125.00	120.80	5,137,937
2025-07-21	121.00	132.50	121.00	132.50	128.05	3,472,428
2025-07-18	120.50	121.50	119.50	120.50	116.45	393,221
2025-07-17	117.50	120.50	116.50	119.00	115.00	589,053
2025-07-16	121.00	121.00	116.00	116.00	116.00	719,611
2025-07-15	117.50	121.50	116.50	121.00	121.00	719,000
2025-07-14	119.50	120.00	117.00	117.50	117.50	395,093
2025-07-11	118.50	122.00	118.00	120.00	120.00	1,155,001
2025-07-10	120.50	121.00	114.00	119.00	119.00	3,642,035
2025-07-09	128.00	135.00	121.50	123.50	123.50	4,327,147
2025-07-08	129.00	132.50	126.50	128.00	128.00	1,536,100
2025-07-07	128.00	131.00	127.00	131.00	131.00	1,385,563
2025-07-04	125.50	133.50	124.50	129.00	129.00	4,437,241
2025-07-03	127.00	127.50	124.00	125.50	125.50	1,555,100
2025-07-02	119.50	127.00	119.50	127.00	127.00	1,543,663
2025-07-01	124.00	125.00	118.50	120.50	120.50	2,238,160
2025-06-30	123.50	124.00	118.00	123.00	123.00	1,324,280
2025-06-27	126.00	126.00	122.50	123.50	123.50	1,211,654
2025-06-26	127.00	134.00	123.50	126.50	126.50	5,071,045
2025-06-25	128.50	128.50	123.50	125.50	125.50	3,038,267
2025-06-24	128.50	134.00	122.00	124.50	124.50	10,614,041
2025-06-23	108.50	122.00	108.50	122.00	122.00	3,478,545
2025-06-20	111.00	115.00	108.50	111.00	111.00	4,471,518
2025-06-19	120.50	123.50	117.00	118.00	118.00	6,035,111
2025-06-18	121.00	129.00	117.50	117.50	117.50	10,242,885
2025-06-17	108.50	117.50	106.00	117.50	117.50	5,762,246
2025-06-16	98.100	107.00	97.500	107.00	107.00	2,873,025
2025-06-13	91.900	100.00	91.900	97.300	97.300	1,625,163
2025-06-12	90.500	91.900	90.500	91.300	91.300	103,000
2025-06-11	91.700	91.700	90.600	90.800	90.800	126,215
2025-06-10	92.400	92.400	89.200	90.800	90.800	321,130
2025-06-09	96.700	96.700	92.800	93.200	93.200	113,002
2025-06-06	95.700	95.700	94.300	94.800	94.800	60,108
2025-06-05	95.000	97.000	93.900	95.000	95.000	185,035
2025-06-04	91.300	95.300	91.300	94.200	94.200	257,100
2025-06-03	92.200	92.200	90.300	90.800	90.800	84,076
2025-06-02	94.400	94.400	90.700	90.700	90.700	162,013
2025-05-29	94.900	95.000	94.300	94.500	94.500	29,168
2025-05-28	95.800	96.600	94.200	94.300	94.300	80,020
2025-05-27	96.600	97.500	95.300	95.400	95.400	88,435
2025-05-26	96.900	97.500	96.500	96.600	96.600	67,000
2025-05-23	97.000	97.800	96.100	97.300	97.300	97,000
2025-05-22	97.400	98.500	96.000	96.100	96.100	287,131
2025-05-21	95.000	98.900	95.000	98.900	98.900	400,154
2025-05-20	97.400	97.400	94.500	95.200	95.200	163,200
2025-05-19	96.800	97.300	95.200	95.900	95.900	181,000
2025-05-16	97.800	97.900	96.300	96.700	96.700	202,000
2025-05-15	96.800	99.000	96.500	96.700	96.700	305,000
2025-05-14	97.600	97.600	95.500	96.000	96.000	245,070
2025-05-13	98.000	98.500	95.400	95.900	95.900	383,100
2025-05-12	93.000	95.100	93.000	94.900	94.900	210,000
2025-05-09	90.400	92.900	89.800	92.800	92.800	187,100
2025-05-08	90.100	91.500	89.700	90.500	90.500	164,000
2025-05-07	90.000	90.600	89.400	90.000	90.000	125,000
2025-05-06	88.200	90.900	88.200	90.800	90.800	117,010

← NewerPage 6 of 21 · 1,220 trading daysOlder →

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.