Global PMX Co., Ltd. (TPE:4551)
Taiwan · Delayed Price · Currency is TWD 117.50
+2.00 (1.73%)
At close: Dec 3, 2025
Global PMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 116.00 | 118.00 | 116.00 | 117.50 | 117.50 | 1.73% | 82,088 |
| Dec 2, 2025 | 116.50 | 118.00 | 115.50 | 115.50 | 115.50 | - | 154,988 |
| Dec 1, 2025 | 118.00 | 118.00 | 115.00 | 115.50 | 115.50 | -0.43% | 124,636 |
| Nov 28, 2025 | 116.50 | 117.50 | 115.00 | 116.00 | 116.00 | 0.87% | 137,631 |
| Nov 27, 2025 | 116.50 | 117.50 | 114.50 | 115.00 | 115.00 | -0.86% | 119,831 |
| Nov 26, 2025 | 115.50 | 117.00 | 113.50 | 116.00 | 116.00 | 2.20% | 251,245 |
| Nov 25, 2025 | 113.50 | 116.00 | 112.00 | 113.50 | 113.50 | 1.79% | 280,718 |
| Nov 24, 2025 | 112.50 | 114.50 | 111.00 | 111.50 | 111.50 | - | 216,502 |
| Nov 21, 2025 | 113.00 | 113.00 | 110.00 | 111.50 | 111.50 | -1.33% | 359,663 |
| Nov 20, 2025 | 114.50 | 116.50 | 113.00 | 113.00 | 113.00 | -0.44% | 239,809 |
| Nov 19, 2025 | 112.50 | 114.50 | 112.50 | 113.50 | 113.50 | 0.89% | 217,610 |
| Nov 18, 2025 | 115.00 | 116.00 | 112.00 | 112.50 | 112.50 | -3.02% | 374,364 |
| Nov 17, 2025 | 116.50 | 117.50 | 115.00 | 116.00 | 116.00 | 0.43% | 465,968 |
| Nov 14, 2025 | 117.00 | 118.00 | 115.50 | 115.50 | 115.50 | -2.12% | 374,406 |
| Nov 13, 2025 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | -1.67% | 1,254,934 |
| Nov 12, 2025 | 121.00 | 124.00 | 119.00 | 120.00 | 120.00 | -2.83% | 1,386,182 |
| Nov 11, 2025 | 127.00 | 129.50 | 123.50 | 123.50 | 123.50 | -9.85% | 1,441,030 |
| Nov 10, 2025 | 133.00 | 137.00 | 130.00 | 137.00 | 137.00 | 2.62% | 371,325 |
| Nov 7, 2025 | 132.50 | 136.00 | 132.00 | 133.50 | 133.50 | -0.74% | 627,378 |
| Nov 6, 2025 | 140.00 | 141.00 | 134.50 | 134.50 | 134.50 | -3.24% | 725,343 |
| Nov 5, 2025 | 136.50 | 141.00 | 135.00 | 139.00 | 139.00 | -0.36% | 335,793 |
| Nov 4, 2025 | 141.50 | 142.50 | 139.50 | 139.50 | 139.50 | -1.06% | 284,612 |
| Nov 3, 2025 | 142.50 | 142.50 | 140.00 | 141.00 | 141.00 | -1.05% | 332,406 |
| Oct 31, 2025 | 143.00 | 145.00 | 139.50 | 142.50 | 142.50 | -0.35% | 576,753 |
| Oct 30, 2025 | 150.50 | 150.50 | 141.50 | 143.00 | 143.00 | -4.03% | 1,021,499 |
| Oct 29, 2025 | 157.50 | 157.50 | 149.00 | 149.00 | 149.00 | -1.97% | 1,188,730 |
| Oct 28, 2025 | 146.00 | 157.00 | 146.00 | 152.00 | 152.00 | 4.83% | 2,815,391 |
| Oct 27, 2025 | 154.50 | 154.50 | 145.00 | 145.00 | 145.00 | -3.97% | 875,200 |
| Oct 23, 2025 | 152.00 | 152.50 | 149.50 | 151.00 | 151.00 | -1.31% | 481,845 |
| Oct 22, 2025 | 154.00 | 154.00 | 148.00 | 153.00 | 153.00 | 0.66% | 886,511 |
| Oct 21, 2025 | 151.00 | 153.00 | 149.00 | 152.00 | 152.00 | 2.70% | 1,074,753 |
| Oct 20, 2025 | 151.50 | 153.00 | 146.50 | 148.00 | 148.00 | -1.99% | 793,317 |
| Oct 17, 2025 | 153.00 | 153.50 | 148.50 | 151.00 | 151.00 | -1.95% | 732,933 |
| Oct 16, 2025 | 154.50 | 155.00 | 151.00 | 154.00 | 154.00 | -0.32% | 845,399 |
| Oct 15, 2025 | 150.00 | 155.50 | 146.50 | 154.50 | 154.50 | 4.39% | 1,076,009 |
| Oct 14, 2025 | 152.00 | 158.00 | 148.00 | 148.00 | 148.00 | -0.34% | 1,955,124 |
| Oct 13, 2025 | 148.00 | 152.00 | 146.00 | 148.50 | 148.50 | -4.19% | 1,071,345 |
| Oct 9, 2025 | 148.00 | 160.00 | 147.50 | 155.00 | 155.00 | 4.73% | 3,566,096 |
| Oct 8, 2025 | 143.50 | 150.50 | 142.00 | 148.00 | 148.00 | 2.78% | 1,199,396 |
| Oct 7, 2025 | 154.00 | 154.00 | 144.00 | 144.00 | 144.00 | -2.04% | 1,750,259 |
| Oct 3, 2025 | 135.00 | 147.00 | 135.00 | 147.00 | 147.00 | 9.70% | 1,793,039 |
| Oct 2, 2025 | 136.50 | 138.00 | 133.00 | 134.00 | 134.00 | -0.74% | 327,791 |
| Oct 1, 2025 | 134.50 | 142.00 | 134.00 | 135.00 | 135.00 | 1.12% | 1,131,625 |
| Sep 30, 2025 | 135.00 | 135.00 | 131.50 | 133.50 | 133.50 | 0.75% | 300,919 |
| Sep 26, 2025 | 136.50 | 136.50 | 131.50 | 132.50 | 132.50 | -3.64% | 894,951 |
| Sep 25, 2025 | 141.00 | 141.00 | 137.00 | 137.50 | 137.50 | -2.48% | 590,227 |
| Sep 24, 2025 | 139.50 | 143.50 | 139.50 | 141.00 | 141.00 | 1.08% | 595,061 |
| Sep 23, 2025 | 146.50 | 146.50 | 139.50 | 139.50 | 139.50 | -4.45% | 1,261,043 |
| Sep 22, 2025 | 150.00 | 151.00 | 146.00 | 146.00 | 146.00 | -2.67% | 596,233 |
| Sep 19, 2025 | 152.00 | 154.00 | 148.00 | 150.00 | 150.00 | -1.64% | 1,172,633 |