Global PMX Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	102.00	102.50	100.00	101.50	101.50	185,000
2025-02-04	101.00	102.00	100.00	100.50	100.50	145,000
2025-02-03	101.00	101.00	98.500	101.00	101.00	253,015
2025-01-22	103.00	103.50	102.00	103.50	103.50	145,046
2025-01-21	104.00	105.00	100.50	102.50	102.50	301,099
2025-01-20	105.50	106.00	103.50	105.00	105.00	108,040
2025-01-17	104.50	106.00	104.00	105.50	105.50	221,000
2025-01-16	101.50	105.50	101.50	105.00	105.00	382,005
2025-01-15	102.00	102.50	100.50	100.50	100.50	155,018
2025-01-14	102.50	103.00	101.00	102.00	102.00	145,010
2025-01-13	103.00	103.50	99.700	101.50	101.50	178,000
2025-01-10	104.50	105.00	103.50	103.50	103.50	81,005
2025-01-09	104.00	105.50	103.50	104.50	104.50	227,011
2025-01-08	107.00	107.00	102.50	104.00	104.00	314,968
2025-01-07	108.00	109.00	106.50	107.00	107.00	180,176
2025-01-06	107.50	108.00	106.50	108.00	108.00	156,030
2025-01-03	110.00	110.00	106.50	107.50	107.50	218,015
2025-01-02	109.00	111.00	108.00	108.50	108.50	182,016
2024-12-31	109.00	109.00	106.50	109.00	109.00	193,000
2024-12-30	108.00	109.50	106.50	108.00	108.00	248,007
2024-12-27	108.00	108.00	106.50	108.00	108.00	210,000
2024-12-26	109.00	109.00	107.00	107.50	107.50	107,000
2024-12-25	109.50	110.00	108.00	108.00	108.00	192,000
2024-12-24	111.00	111.00	108.50	108.50	108.50	166,005
2024-12-23	109.50	111.50	109.00	109.50	109.50	166,001
2024-12-20	110.00	111.00	107.00	107.50	107.50	497,056
2024-12-19	112.00	112.50	109.00	110.00	110.00	369,000
2024-12-18	109.50	112.00	107.50	112.00	112.00	310,109
2024-12-17	108.50	110.00	106.50	108.00	108.00	493,000
2024-12-16	112.50	112.50	108.00	108.50	108.50	318,080
2024-12-13	112.50	113.00	111.00	112.50	112.50	197,000
2024-12-12	113.50	115.50	112.50	113.00	113.00	271,050
2024-12-11	114.00	114.50	112.50	113.00	113.00	224,020
2024-12-10	114.50	116.50	113.00	114.00	114.00	513,050
2024-12-09	118.00	118.50	113.50	114.50	114.50	618,000
2024-12-06	116.50	120.00	116.50	117.00	117.00	784,030
2024-12-05	119.50	120.00	115.00	115.50	115.50	632,000
2024-12-04	116.50	120.00	114.50	117.50	117.50	419,060
2024-12-03	115.00	117.50	114.00	116.50	116.50	423,000
2024-12-02	115.50	116.50	112.50	115.00	115.00	275,000
2024-11-29	114.00	116.00	113.50	115.00	115.00	306,500
2024-11-28	115.50	117.50	112.00	116.50	116.50	373,000
2024-11-27	122.50	122.50	116.50	116.50	116.50	408,000
2024-11-26	123.50	124.50	122.00	122.50	122.50	262,065
2024-11-25	124.00	125.50	122.50	123.50	123.50	286,000
2024-11-22	125.50	128.00	122.50	123.50	123.50	240,050
2024-11-21	125.50	127.00	125.00	126.00	126.00	148,081
2024-11-20	125.00	125.00	125.00	125.00	125.00	118,200
2024-11-19	122.50	124.50	122.00	124.50	124.50	228,021
2024-11-18	132.50	132.50	121.50	122.50	122.50	671,039
2024-11-15	124.00	133.50	124.00	131.50	131.50	1,041,011
2024-11-14	131.00	131.00	123.50	123.50	123.50	470,025
2024-11-13	138.50	138.50	128.50	129.00	129.00	1,294,318
2024-11-12	127.50	140.00	126.50	137.00	137.00	2,140,072
2024-11-11	123.00	127.50	120.50	127.50	127.50	549,000
2024-11-08	131.00	131.50	122.00	122.50	122.50	545,199
2024-11-07	130.50	133.00	129.50	131.50	131.50	198,001
2024-11-06	129.50	131.50	128.50	131.50	131.50	95,100
2024-11-05	129.50	130.50	128.50	129.50	129.50	74,000
2024-11-04	130.50	132.50	128.50	129.50	129.50	124,000

← NewerPage 8 of 21 · 1,216 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.