Global PMX Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	88.200	90.900	88.200	90.800	90.800	117,010
2025-05-05	91.700	92.400	87.500	88.200	88.200	269,010
2025-05-02	92.300	93.300	92.000	92.600	92.600	119,000
2025-04-30	92.200	93.800	91.400	91.900	91.900	158,000
2025-04-29	91.200	92.900	90.700	92.400	92.400	322,000
2025-04-28	91.100	92.200	91.100	91.500	91.500	59,000
2025-04-25	93.500	94.000	91.600	91.600	91.600	177,090
2025-04-24	92.100	92.800	91.500	91.700	91.700	151,010
2025-04-23	88.400	91.700	88.400	90.900	90.900	185,010
2025-04-22	87.300	88.500	86.900	87.500	87.500	111,200
2025-04-21	90.900	90.900	88.200	88.200	88.200	176,020
2025-04-18	91.700	92.000	90.200	92.000	92.000	138,333
2025-04-17	92.800	92.800	90.300	91.300	91.300	107,000
2025-04-16	98.400	98.400	91.900	91.900	91.900	453,042
2025-04-15	92.500	96.400	91.000	96.400	96.400	500,100
2025-04-14	89.000	92.400	87.200	87.700	87.700	313,000
2025-04-11	89.000	89.000	84.200	87.700	87.700	359,020
2025-04-10	87.500	87.500	87.500	87.500	87.500	174,000
2025-04-09	85.200	85.300	78.600	79.600	79.600	747,000
2025-04-08	82.900	87.500	82.100	85.400	85.400	750,090
2025-04-07	90.900	90.900	90.900	90.900	90.900	30,000
2025-04-02	100.50	102.00	99.100	101.00	101.00	166,000
2025-04-01	100.50	102.00	99.500	101.00	101.00	157,000
2025-03-31	100.50	102.00	99.100	100.00	100.00	463,001
2025-03-28	106.50	106.50	103.50	103.50	103.50	280,100
2025-03-27	111.50	111.50	106.50	107.00	107.00	526,018
2025-03-26	113.50	114.00	110.50	111.50	111.50	217,040
2025-03-25	113.50	114.50	112.00	113.50	113.50	340,130
2025-03-24	111.00	112.50	110.50	112.50	112.50	176,100
2025-03-21	113.00	113.00	110.50	110.50	110.50	176,500
2025-03-20	112.00	113.50	110.50	113.00	113.00	243,100
2025-03-19	113.00	114.00	111.00	111.00	111.00	261,075
2025-03-18	115.00	115.50	111.00	112.50	112.50	712,129
2025-03-17	117.50	117.50	113.50	115.00	115.00	782,226
2025-03-14	118.50	119.00	116.00	119.00	119.00	463,191
2025-03-13	116.00	119.50	115.00	117.50	117.50	1,052,551
2025-03-12	110.00	116.50	110.00	114.50	114.50	1,145,262
2025-03-11	104.00	111.50	101.50	109.00	109.00	902,714
2025-03-10	108.50	108.50	104.00	106.00	106.00	360,294
2025-03-07	108.00	109.50	107.50	108.50	108.50	266,000
2025-03-06	110.50	111.50	108.50	109.50	109.50	165,030
2025-03-05	110.00	111.50	109.00	110.50	110.50	139,100
2025-03-04	108.00	110.50	106.50	110.50	110.50	166,200
2025-03-03	110.00	110.50	108.00	109.50	109.50	154,000
2025-02-27	110.50	111.00	109.50	109.50	109.50	1,455,047
2025-02-26	112.50	112.50	109.50	111.00	111.00	243,000
2025-02-25	111.00	113.50	111.00	111.00	111.00	345,000
2025-02-24	110.00	113.00	110.00	112.00	112.00	310,000
2025-02-21	108.50	112.50	107.50	111.50	111.50	534,330
2025-02-20	108.50	110.00	107.00	108.50	108.50	477,000
2025-02-19	110.00	110.00	108.00	108.50	108.50	365,107
2025-02-18	110.50	111.00	109.00	109.50	109.50	300,020
2025-02-17	114.50	114.50	111.00	111.00	111.00	568,122
2025-02-14	110.00	114.00	110.00	114.00	114.00	745,031
2025-02-13	110.00	112.00	110.00	111.50	111.50	458,000
2025-02-12	113.00	113.00	109.50	110.50	110.50	923,100
2025-02-11	109.50	114.00	108.00	113.00	113.00	941,190
2025-02-10	110.00	111.00	105.00	108.00	108.00	847,087
2025-02-07	111.50	113.00	106.00	107.00	107.00	1,232,169
2025-02-06	102.50	104.50	102.00	104.50	104.50	178,060

← NewerPage 7 of 21 · 1,221 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.