Global PMX Co., Ltd. (TPE:4551)
Taiwan · Delayed Price · Currency is TWD 128.50
+11.50 (9.83%)
Aug 1, 2025, 1:30 PM CST
Global PMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 117.50 | 128.50 | 116.50 | 128.50 | - | 9.83% | 1,504,740 |
| 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 |
| Jun 20, 2025 | 111.00 | 115.00 | 108.50 | 111.00 | 107.27 | -5.93% | 4,488,652 |
| Jun 19, 2025 | 120.50 | 123.50 | 117.00 | 118.00 | 114.04 | 0.43% | 6,055,623 |
| Jun 18, 2025 | 121.00 | 129.00 | 117.50 | 117.50 | 113.55 | - | 10,274,361 |
| Jun 17, 2025 | 108.50 | 117.50 | 106.00 | 117.50 | 113.55 | 9.81% | 5,784,140 |
| Jun 16, 2025 | 98.10 | 107.00 | 97.50 | 107.00 | 103.40 | 9.97% | 2,887,061 |
| Jun 13, 2025 | 91.90 | 100.00 | 91.90 | 97.30 | 94.03 | 6.57% | 1,631,479 |
| Jun 12, 2025 | 90.50 | 91.90 | 90.50 | 91.30 | 88.23 | 0.55% | 104,688 |
| Jun 11, 2025 | 91.70 | 91.70 | 90.60 | 90.80 | 87.75 | - | 128,003 |
| Jun 10, 2025 | 92.40 | 92.40 | 89.20 | 90.80 | 87.75 | -2.58% | 329,624 |
| Jun 9, 2025 | 96.70 | 96.70 | 92.80 | 93.20 | 90.07 | -1.69% | 113,670 |
| Jun 6, 2025 | 95.70 | 95.70 | 94.30 | 94.80 | 91.61 | -0.21% | 61,195 |
| Jun 5, 2025 | 95.00 | 97.00 | 93.90 | 95.00 | 91.81 | 0.85% | 186,036 |
| Jun 4, 2025 | 91.30 | 95.30 | 91.30 | 94.20 | 91.03 | 3.74% | 259,688 |
| Jun 3, 2025 | 92.20 | 92.20 | 90.30 | 90.80 | 87.75 | 0.11% | 84,628 |
| Jun 2, 2025 | 94.40 | 94.40 | 90.70 | 90.70 | 87.65 | -4.02% | 163,997 |
| May 29, 2025 | 94.90 | 95.00 | 94.30 | 94.50 | 91.32 | 0.21% | 29,233 |
| May 28, 2025 | 95.80 | 96.60 | 94.20 | 94.30 | 91.13 | -1.15% | 82,079 |
| May 27, 2025 | 96.60 | 97.50 | 95.30 | 95.40 | 92.19 | -1.24% | 89,633 |
| May 26, 2025 | 96.90 | 97.50 | 96.50 | 96.60 | 93.35 | -0.72% | 67,943 |
| May 23, 2025 | 97.00 | 97.80 | 96.10 | 97.30 | 94.03 | 1.25% | 98,207 |