Global PMX Co., Ltd. (TPE:4551)
Taiwan · Delayed Price · Currency is TWD 167.00
-1.00 (-0.60%)
Sep 1, 2025, 10:06 AM CST
Global PMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 172.50 | 173.00 | 162.50 | 168.00 | 168.00 | -0.30% | 3,486,448 |
| Aug 28, 2025 | 162.50 | 171.00 | 160.50 | 168.50 | 168.50 | 4.01% | 3,464,304 |
| Aug 27, 2025 | 160.00 | 165.50 | 159.50 | 162.00 | 162.00 | 1.57% | 1,702,343 |
| Aug 26, 2025 | 158.50 | 163.00 | 158.00 | 159.50 | 159.50 | 0.31% | 1,217,681 |
| Aug 25, 2025 | 164.50 | 164.50 | 159.00 | 159.00 | 159.00 | -1.24% | 1,836,303 |
| Aug 22, 2025 | 165.00 | 166.00 | 158.50 | 161.00 | 161.00 | -1.23% | 2,482,594 |
| Aug 21, 2025 | 160.00 | 164.50 | 159.00 | 163.00 | 163.00 | 2.52% | 1,813,968 |
| Aug 20, 2025 | 160.00 | 160.50 | 155.50 | 159.00 | 159.00 | -1.24% | 1,675,556 |
| Aug 19, 2025 | 164.00 | 167.50 | 159.50 | 161.00 | 161.00 | -0.92% | 2,439,356 |
| Aug 18, 2025 | 174.00 | 174.00 | 161.50 | 162.50 | 162.50 | -5.52% | 3,270,492 |
| Aug 15, 2025 | 172.00 | 178.00 | 168.00 | 172.00 | 172.00 | 6.17% | 5,953,100 |
| Aug 14, 2025 | 163.00 | 164.50 | 157.50 | 162.00 | 162.00 | - | 2,794,251 |
| Aug 13, 2025 | 167.00 | 168.50 | 158.00 | 162.00 | 162.00 | -2.41% | 3,114,105 |
| Aug 12, 2025 | 172.00 | 174.00 | 163.00 | 166.00 | 166.00 | -1.19% | 3,923,054 |
| Aug 11, 2025 | 165.00 | 170.50 | 163.00 | 168.00 | 168.00 | 2.13% | 5,322,685 |
| Aug 8, 2025 | 157.50 | 169.00 | 156.50 | 164.50 | 164.50 | 4.78% | 6,647,576 |
| Aug 7, 2025 | 163.00 | 165.00 | 156.00 | 157.00 | 157.00 | -1.88% | 4,959,097 |
| Aug 6, 2025 | 152.50 | 161.50 | 152.50 | 160.00 | 160.00 | 3.90% | 7,166,903 |
| Aug 5, 2025 | 144.50 | 155.00 | 140.00 | 154.00 | 154.00 | 9.22% | 9,354,807 |
| Aug 4, 2025 | 131.00 | 141.00 | 130.50 | 141.00 | 141.00 | 9.73% | 5,465,530 |
| Aug 1, 2025 | 117.50 | 128.50 | 116.50 | 128.50 | 128.50 | 9.83% | 1,623,488 |
| Jul 31, 2025 | 119.00 | 119.50 | 116.50 | 117.00 | 117.00 | -1.68% | 408,183 |
| Jul 30, 2025 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | -0.83% | 211,812 |
| Jul 29, 2025 | 121.50 | 122.00 | 117.00 | 120.00 | 120.00 | 0.84% | 799,971 |
| Jul 28, 2025 | 121.50 | 122.00 | 118.00 | 119.00 | 119.00 | -1.65% | 560,534 |
| Jul 25, 2025 | 122.00 | 122.50 | 120.00 | 121.00 | 121.00 | 0.41% | 344,633 |
| Jul 24, 2025 | 125.00 | 125.00 | 120.00 | 120.50 | 120.50 | -2.03% | 662,117 |
| Jul 23, 2025 | 122.00 | 125.00 | 121.50 | 123.00 | 123.00 | -1.60% | 1,302,235 |
| Jul 22, 2025 | 134.50 | 139.00 | 124.50 | 125.00 | 120.80 | -5.66% | 5,161,850 |
| Jul 21, 2025 | 121.00 | 132.50 | 121.00 | 132.50 | 128.05 | 9.96% | 3,499,894 |
| Jul 18, 2025 | 120.50 | 121.50 | 119.50 | 120.50 | 116.45 | 1.26% | 395,439 |
| Jul 17, 2025 | 117.50 | 120.50 | 116.50 | 119.00 | 115.00 | 2.59% | 593,220 |
| Jul 16, 2025 | 121.00 | 121.00 | 116.00 | 116.00 | 112.10 | -4.13% | 724,559 |
| Jul 15, 2025 | 117.50 | 121.50 | 116.50 | 121.00 | 116.93 | 2.98% | 723,349 |
| Jul 14, 2025 | 119.50 | 120.00 | 117.00 | 117.50 | 113.55 | -2.08% | 397,990 |
| Jul 11, 2025 | 118.50 | 122.00 | 118.00 | 120.00 | 115.97 | 0.84% | 1,162,400 |
| Jul 10, 2025 | 120.50 | 121.00 | 114.00 | 119.00 | 115.00 | -3.64% | 3,657,773 |
| Jul 9, 2025 | 128.00 | 135.00 | 121.50 | 123.50 | 119.35 | -3.52% | 4,342,952 |
| Jul 8, 2025 | 129.00 | 132.50 | 126.50 | 128.00 | 123.70 | -2.29% | 1,546,244 |
| Jul 7, 2025 | 128.00 | 131.00 | 127.00 | 131.00 | 126.60 | 1.55% | 1,394,382 |
| Jul 4, 2025 | 125.50 | 133.50 | 124.50 | 129.00 | 124.67 | 2.79% | 4,461,308 |
| Jul 3, 2025 | 127.00 | 127.50 | 124.00 | 125.50 | 121.28 | -1.18% | 1,564,614 |
| Jul 2, 2025 | 119.50 | 127.00 | 119.50 | 127.00 | 122.73 | 5.39% | 1,555,431 |
| Jul 1, 2025 | 124.00 | 125.00 | 118.50 | 120.50 | 116.45 | -2.03% | 2,245,951 |
| Jun 30, 2025 | 123.50 | 124.00 | 118.00 | 123.00 | 118.87 | -0.40% | 1,333,704 |
| Jun 27, 2025 | 126.00 | 126.00 | 122.50 | 123.50 | 119.35 | -2.37% | 1,218,995 |
| Jun 26, 2025 | 127.00 | 134.00 | 123.50 | 126.50 | 122.25 | 0.80% | 5,085,876 |
| Jun 25, 2025 | 128.50 | 128.50 | 123.50 | 125.50 | 121.28 | 0.80% | 3,051,026 |
| Jun 24, 2025 | 128.50 | 134.00 | 122.00 | 124.50 | 120.32 | 2.05% | 10,642,066 |
| Jun 23, 2025 | 108.50 | 122.00 | 108.50 | 122.00 | 117.90 | 9.91% | 3,492,865 |