Global PMX Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 130.50 | 133.00 | 129.50 | 131.50 | 131.50 | 137,001 |
| 2024-10-30 | 131.00 | 131.00 | 128.00 | 130.50 | 130.50 | 236,000 |
| 2024-10-29 | 134.50 | 134.50 | 129.50 | 131.00 | 131.00 | 215,162 |
| 2024-10-28 | 135.50 | 137.50 | 134.50 | 134.50 | 134.50 | 159,000 |
| 2024-10-25 | 138.50 | 141.00 | 133.00 | 133.50 | 133.50 | 309,115 |
| 2024-10-24 | 134.00 | 140.50 | 134.00 | 136.50 | 136.50 | 411,000 |
| 2024-10-23 | 136.00 | 136.00 | 133.00 | 133.50 | 133.50 | 139,195 |
| 2024-10-22 | 136.00 | 136.50 | 134.00 | 135.50 | 135.50 | 115,034 |
| 2024-10-21 | 139.00 | 139.50 | 134.00 | 134.50 | 134.50 | 312,221 |
| 2024-10-18 | 140.00 | 141.00 | 137.50 | 138.50 | 138.50 | 552,300 |
| 2024-10-17 | 138.50 | 139.00 | 136.50 | 138.00 | 138.00 | 225,008 |
| 2024-10-16 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | 437,015 |
| 2024-10-15 | 141.00 | 142.00 | 137.00 | 139.50 | 139.50 | 819,323 |
| 2024-10-14 | 137.50 | 138.50 | 134.50 | 137.00 | 137.00 | 457,050 |
| 2024-10-11 | 145.00 | 145.00 | 137.00 | 138.00 | 138.00 | 821,401 |
| 2024-10-09 | 133.50 | 143.50 | 133.50 | 142.00 | 142.00 | 2,995,424 |
| 2024-10-08 | 125.00 | 133.00 | 125.00 | 132.00 | 132.00 | 1,500,054 |
| 2024-10-07 | 125.00 | 125.00 | 121.50 | 122.00 | 122.00 | 306,451 |
| 2024-10-04 | 125.00 | 125.50 | 120.50 | 123.00 | 123.00 | 336,000 |
| 2024-10-01 | 131.00 | 131.00 | 125.00 | 125.50 | 125.50 | 416,070 |
| 2024-09-30 | 130.00 | 132.50 | 128.00 | 131.00 | 131.00 | 320,008 |
| 2024-09-27 | 129.00 | 131.00 | 127.50 | 129.50 | 129.50 | 459,000 |
| 2024-09-26 | 133.00 | 133.50 | 128.50 | 129.00 | 129.00 | 532,322 |
| 2024-09-25 | 139.50 | 140.00 | 132.00 | 132.00 | 132.00 | 889,062 |
| 2024-09-24 | 132.50 | 143.00 | 132.50 | 137.50 | 137.50 | 2,058,005 |
| 2024-09-23 | 134.00 | 134.50 | 129.50 | 132.00 | 132.00 | 521,000 |
| 2024-09-20 | 134.50 | 135.50 | 132.50 | 132.50 | 132.50 | 452,000 |
| 2024-09-19 | 133.00 | 134.00 | 130.50 | 134.00 | 134.00 | 287,083 |
| 2024-09-18 | 133.00 | 135.50 | 130.00 | 131.00 | 131.00 | 473,001 |
| 2024-09-16 | 135.00 | 138.00 | 132.50 | 132.50 | 132.50 | 634,084 |
| 2024-09-13 | 143.50 | 144.00 | 136.00 | 136.00 | 136.00 | 1,563,179 |
| 2024-09-12 | 138.00 | 143.00 | 135.00 | 143.00 | 143.00 | 2,143,202 |
| 2024-09-11 | 133.00 | 136.00 | 131.00 | 135.50 | 135.50 | 2,034,120 |
| 2024-09-10 | 124.00 | 133.50 | 123.50 | 131.00 | 131.00 | 1,621,126 |
| 2024-09-09 | 121.50 | 124.50 | 120.00 | 123.50 | 123.50 | 299,077 |
| 2024-09-06 | 129.00 | 132.00 | 124.00 | 125.00 | 125.00 | 1,965,400 |
| 2024-09-05 | 117.50 | 127.50 | 117.50 | 127.50 | 127.50 | 977,005 |
| 2024-09-04 | 115.50 | 121.50 | 115.00 | 116.00 | 116.00 | 507,163 |
| 2024-09-03 | 125.00 | 128.00 | 122.00 | 124.50 | 124.50 | 418,000 |
| 2024-09-02 | 126.00 | 128.50 | 122.00 | 126.00 | 126.00 | 756,034 |
| 2024-08-30 | 118.00 | 126.00 | 118.00 | 125.00 | 125.00 | 988,250 |
| 2024-08-29 | 118.50 | 118.50 | 115.00 | 117.50 | 117.50 | 106,020 |
| 2024-08-28 | 118.50 | 119.50 | 117.50 | 118.50 | 118.50 | 70,050 |
| 2024-08-27 | 118.00 | 119.50 | 117.00 | 118.50 | 118.50 | 122,007 |
| 2024-08-26 | 120.50 | 121.50 | 117.50 | 119.00 | 119.00 | 147,001 |
| 2024-08-23 | 120.00 | 121.50 | 119.00 | 121.00 | 121.00 | 170,210 |
| 2024-08-22 | 123.50 | 124.00 | 120.00 | 120.00 | 120.00 | 248,172 |
| 2024-08-21 | 118.00 | 124.00 | 117.00 | 121.00 | 121.00 | 530,125 |
| 2024-08-20 | 121.50 | 122.00 | 118.00 | 119.00 | 119.00 | 178,100 |
| 2024-08-19 | 124.00 | 124.50 | 119.50 | 121.00 | 121.00 | 637,015 |
| 2024-08-16 | 119.50 | 123.50 | 116.50 | 121.50 | 121.50 | 802,392 |
| 2024-08-15 | 118.50 | 119.00 | 115.00 | 118.50 | 118.50 | 1,052,291 |
| 2024-08-14 | 111.00 | 119.50 | 110.50 | 116.00 | 116.00 | 2,041,352 |
| 2024-08-13 | 107.50 | 111.00 | 106.50 | 111.00 | 111.00 | 1,241,000 |
| 2024-08-12 | 100.00 | 101.50 | 99.700 | 101.00 | 101.00 | 116,102 |
| 2024-08-09 | 100.00 | 102.00 | 98.800 | 99.300 | 99.300 | 245,001 |
| 2024-08-08 | 98.000 | 100.50 | 97.500 | 100.00 | 100.00 | 388,020 |
| 2024-08-07 | 94.700 | 99.900 | 94.000 | 97.800 | 97.800 | 497,297 |
| 2024-08-06 | 89.500 | 94.900 | 88.400 | 94.700 | 94.700 | 616,112 |
| 2024-08-05 | 92.000 | 92.000 | 84.500 | 86.400 | 86.400 | 457,055 |
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.