Global PMX Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 159.50 | 162.50 | 156.00 | 156.50 | 156.50 | 707,004 |
| 2026-10-19 | 160.00 | 163.00 | 157.50 | 161.50 | 161.50 | 778,675 |
| 2026-10-16 | 165.50 | 169.00 | 162.50 | 164.00 | 164.00 | 654,067 |
| 2026-10-15 | 164.00 | 172.00 | 163.00 | 164.00 | 164.00 | 1,397,510 |
| 2026-10-14 | 171.50 | 173.00 | 167.50 | 171.00 | 171.00 | 1,028,711 |
| 2026-10-13 | 177.00 | 177.00 | 165.00 | 170.00 | 170.00 | 2,854,291 |
| 2026-10-12 | 182.00 | 185.50 | 179.50 | 181.00 | 181.00 | 1,074,410 |
| 2026-10-08 | 185.00 | 188.00 | 182.50 | 184.00 | 184.00 | 1,670,347 |
| 2026-10-07 | 182.00 | 193.50 | 179.00 | 187.00 | 187.00 | 4,347,305 |
| 2026-10-06 | 188.00 | 190.00 | 180.50 | 181.50 | 181.50 | 2,616,070 |
| 2026-10-05 | 191.50 | 192.00 | 178.50 | 186.00 | 186.00 | 5,534,130 |
| 2026-10-02 | 173.00 | 186.50 | 172.00 | 186.00 | 186.00 | 3,331,896 |
| 2026-10-01 | 175.00 | 175.00 | 168.50 | 172.50 | 172.50 | 1,540,300 |
| 2026-09-30 | 183.50 | 188.00 | 173.50 | 174.50 | 174.50 | 5,338,098 |
| 2026-09-29 | 162.50 | 179.50 | 162.00 | 179.50 | 179.50 | 2,643,358 |
| 2026-09-24 | 162.00 | 167.00 | 159.00 | 163.50 | 163.50 | 997,100 |
| 2026-09-23 | 159.00 | 168.00 | 159.00 | 163.50 | 163.50 | 1,261,023 |
| 2026-09-22 | 159.50 | 162.00 | 156.00 | 157.00 | 157.00 | 639,000 |
| 2026-09-21 | 161.00 | 161.00 | 157.00 | 158.00 | 158.00 | 280,020 |
| 2026-09-18 | 159.50 | 160.50 | 157.00 | 159.50 | 159.50 | 283,100 |
| 2026-09-17 | 158.00 | 161.00 | 156.50 | 158.00 | 158.00 | 455,000 |
| 2026-09-16 | 155.00 | 157.00 | 154.00 | 155.50 | 155.50 | 273,000 |
| 2026-09-15 | 155.00 | 156.50 | 153.50 | 153.50 | 153.50 | 263,000 |
| 2026-09-14 | 155.00 | 158.50 | 152.00 | 156.00 | 156.00 | 345,005 |
| 2026-09-11 | 156.50 | 159.50 | 155.00 | 157.00 | 157.00 | 476,152 |
| 2026-09-10 | 165.50 | 166.00 | 158.50 | 159.00 | 159.00 | 1,273,000 |
| 2026-09-09 | 164.50 | 169.50 | 164.50 | 168.00 | 168.00 | 993,100 |
| 2026-09-08 | 168.00 | 168.00 | 162.00 | 163.00 | 163.00 | 958,201 |
| 2026-09-07 | 172.50 | 173.00 | 166.50 | 167.50 | 167.50 | 1,582,227 |
| 2026-09-04 | 165.00 | 173.00 | 164.00 | 171.50 | 171.50 | 1,997,303 |
| 2026-09-03 | 168.00 | 169.00 | 161.00 | 161.00 | 161.00 | 817,050 |
| 2026-09-02 | 166.00 | 169.00 | 163.50 | 166.00 | 166.00 | 788,009 |
| 2026-09-01 | 162.00 | 173.00 | 161.00 | 167.50 | 167.50 | 1,720,011 |
| 2026-08-31 | 164.50 | 168.50 | 158.00 | 159.50 | 159.50 | 976,000 |
| 2026-08-28 | 172.00 | 172.50 | 162.00 | 162.00 | 162.00 | 1,551,310 |
| 2026-08-27 | 160.00 | 173.00 | 159.50 | 170.00 | 170.00 | 2,109,223 |
| 2026-08-26 | 155.00 | 162.00 | 154.50 | 160.00 | 160.00 | 506,000 |
| 2026-08-25 | 153.00 | 155.00 | 149.00 | 155.00 | 155.00 | 496,022 |
| 2026-08-24 | 156.50 | 158.00 | 153.00 | 154.00 | 154.00 | 480,001 |
| 2026-08-21 | 162.00 | 163.50 | 157.00 | 157.50 | 157.50 | 412,150 |
| 2026-08-20 | 163.50 | 163.50 | 159.00 | 162.00 | 162.00 | 336,000 |
| 2026-08-19 | 160.50 | 164.00 | 158.00 | 161.00 | 161.00 | 865,001 |
| 2026-08-18 | 170.50 | 173.50 | 163.00 | 163.50 | 163.50 | 796,007 |
| 2026-08-17 | 163.00 | 173.00 | 162.00 | 170.50 | 170.50 | 1,626,397 |
| 2026-08-14 | 176.00 | 176.00 | 160.50 | 162.00 | 162.00 | 2,552,400 |
| 2026-08-13 | 174.00 | 182.00 | 174.00 | 174.00 | 174.00 | 3,258,120 |
| 2026-08-12 | 157.50 | 172.50 | 157.00 | 172.50 | 172.50 | 1,635,106 |
| 2026-08-11 | 171.00 | 171.00 | 157.00 | 157.00 | 157.00 | 2,770,500 |
| 2026-08-10 | 169.50 | 174.00 | 163.50 | 174.00 | 174.00 | 997,175 |
| 2026-08-07 | 173.50 | 177.00 | 166.50 | 167.50 | 167.50 | 1,248,353 |
| 2026-08-06 | 165.50 | 171.50 | 163.00 | 170.00 | 170.00 | 980,001 |
| 2026-08-05 | 168.00 | 170.00 | 163.00 | 165.50 | 165.50 | 685,001 |
| 2026-08-04 | 158.00 | 164.00 | 156.00 | 163.00 | 163.00 | 404,157 |
| 2026-08-03 | 163.00 | 168.50 | 159.00 | 160.00 | 160.00 | 891,020 |
| 2026-07-31 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 153,007 |
| 2026-07-30 | 156.50 | 157.00 | 146.50 | 148.50 | 148.50 | 741,205 |
| 2026-07-29 | 168.50 | 169.00 | 151.00 | 160.50 | 156.30 | 1,603,063 |
| 2026-07-28 | 176.00 | 176.00 | 165.00 | 167.00 | 162.63 | 859,252 |
| 2026-07-27 | 184.00 | 184.00 | 175.50 | 182.00 | 177.24 | 920,198 |
| 2026-07-24 | 186.00 | 192.00 | 180.00 | 184.00 | 179.19 | 963,003 |
Page 1 of 5 · 244 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.