Global PMX Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	166.50	169.00	165.50	165.50	154.01	229,300
2022-02-15	161.00	166.00	161.00	162.00	150.76	110,000
2022-02-14	163.50	164.50	160.50	160.50	149.36	251,023
2022-02-11	168.00	168.50	164.00	167.50	155.88	318,026
2022-02-10	176.50	176.50	167.00	168.00	156.34	860,014
2022-02-09	161.00	162.00	160.00	161.50	150.29	148,000
2022-02-08	158.50	164.00	158.50	163.00	151.69	239,000
2022-02-07	156.50	158.00	156.00	157.50	146.57	117,030
2022-01-26	152.50	156.00	152.50	156.00	145.17	106,240
2022-01-25	155.00	155.00	151.00	152.00	141.45	169,000
2022-01-24	154.50	156.50	150.50	156.00	145.17	230,000
2022-01-21	157.50	157.50	155.00	156.00	145.17	183,000
2022-01-20	159.00	159.50	156.50	157.50	146.57	335,000
2022-01-19	159.00	161.50	158.00	160.00	148.90	112,000
2022-01-18	161.50	163.00	159.00	159.00	147.97	306,000
2022-01-17	158.00	159.50	155.00	159.50	148.43	376,092
2022-01-14	162.50	162.50	156.50	159.00	147.97	453,000
2022-01-13	164.50	167.00	160.50	162.00	150.76	266,000
2022-01-12	168.00	168.50	164.00	164.50	153.08	239,100
2022-01-11	170.00	170.00	168.00	168.00	156.34	115,000
2022-01-10	171.00	171.00	168.00	169.00	157.27	230,085
2022-01-07	176.00	176.00	170.00	170.00	158.20	274,165
2022-01-06	175.00	177.00	174.50	176.00	163.79	107,000
2022-01-05	178.00	180.00	177.00	177.00	164.72	108,011
2022-01-04	183.00	183.00	179.00	179.00	166.58	74,026
2022-01-03	182.50	182.50	180.50	181.00	168.44	80,000
2021-12-30	181.00	181.50	180.00	181.00	168.44	83,162
2021-12-29	179.00	181.00	179.00	180.00	167.51	106,000
2021-12-28	179.50	180.00	177.50	178.50	166.11	56,000
2021-12-27	178.50	182.00	178.50	179.00	166.58	112,710
2021-12-24	177.50	179.50	177.50	178.50	166.11	76,000
2021-12-23	178.50	180.00	177.50	177.50	165.18	64,000
2021-12-22	177.00	177.50	176.50	177.00	164.72	27,010
2021-12-21	176.00	176.50	175.00	176.00	163.79	59,000
2021-12-20	177.00	178.00	175.50	176.50	164.25	41,000
2021-12-17	178.00	178.50	175.50	176.00	163.79	66,005
2021-12-16	177.50	180.00	177.00	179.00	166.58	99,100
2021-12-15	176.00	177.50	176.00	176.00	163.79	66,100
2021-12-14	179.50	179.50	174.50	176.00	163.79	203,006
2021-12-13	180.50	180.50	179.00	180.00	167.51	57,062
2021-12-10	180.00	181.50	179.50	180.50	167.97	100,030
2021-12-09	182.50	183.00	181.50	182.00	169.37	147,011
2021-12-08	180.00	182.00	179.50	181.00	168.44	260,011
2021-12-07	183.00	183.00	177.50	178.00	165.65	279,042
2021-12-06	176.50	177.00	174.50	175.00	162.86	132,100
2021-12-03	175.00	178.50	174.50	177.00	164.72	143,100
2021-12-02	177.50	178.00	174.50	175.00	162.86	139,301
2021-12-01	180.00	180.00	177.00	177.50	165.18	203,078
2021-11-30	182.50	184.00	178.50	181.00	168.44	279,000
2021-11-29	173.00	182.50	173.00	181.00	168.44	368,100
2021-11-26	184.50	184.50	177.50	178.00	165.65	483,000
2021-11-25	185.50	187.50	182.00	182.00	169.37	128,080
2021-11-24	180.00	189.00	180.00	185.00	172.16	527,436
2021-11-23	188.50	190.00	183.50	184.00	171.23	280,356
2021-11-22	191.00	191.00	185.00	188.00	174.95	632,188
2021-11-19	188.50	190.00	184.50	188.50	175.42	681,319
2021-11-18	192.50	193.00	183.50	188.50	175.42	1,906,084
2021-11-17	179.50	185.50	177.00	185.00	172.16	1,772,910
2021-11-16	175.50	179.50	175.50	176.00	163.79	418,100
2021-11-15	173.50	175.50	172.00	175.00	162.86	213,065

← NewerPage 20 of 21 · 1,222 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.