Global PMX Co., Ltd. (TPE:4551)
Taiwan · Delayed Price · Currency is TWD 117.00
+3.00 (2.63%)
Feb 2, 2026, 1:30 PM CST
Global PMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 115.00 | 118.50 | 112.50 | 117.50 | - | 3.07% | 314,302 |
| Jan 30, 2026 | 116.50 | 116.50 | 112.00 | 114.00 | 114.00 | -2.56% | 489,130 |
| Jan 29, 2026 | 118.50 | 121.00 | 116.00 | 117.00 | 117.00 | -1.27% | 600,002 |
| Jan 28, 2026 | 122.00 | 122.00 | 118.00 | 118.50 | 118.50 | -2.87% | 659,676 |
| Jan 27, 2026 | 124.00 | 124.00 | 121.50 | 122.00 | 122.00 | -1.21% | 364,606 |
| Jan 26, 2026 | 127.00 | 127.00 | 123.00 | 123.50 | 123.50 | -1.59% | 510,362 |
| Jan 23, 2026 | 124.50 | 129.50 | 122.00 | 125.50 | 125.50 | 1.62% | 955,458 |
| Jan 22, 2026 | 122.00 | 123.50 | 119.50 | 123.50 | 123.50 | 2.92% | 640,139 |
| Jan 21, 2026 | 121.00 | 122.50 | 118.50 | 120.00 | 120.00 | -0.83% | 646,243 |
| Jan 20, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.81% | 626,829 |
| Jan 19, 2026 | 124.00 | 128.00 | 122.50 | 124.50 | 124.50 | 1.22% | 1,017,575 |
| Jan 16, 2026 | 127.00 | 127.00 | 121.50 | 123.00 | 123.00 | -1.99% | 1,101,047 |
| Jan 15, 2026 | 122.00 | 129.00 | 116.00 | 125.50 | 125.50 | 3.72% | 2,045,800 |
| Jan 14, 2026 | 118.50 | 121.50 | 118.00 | 121.00 | 121.00 | 2.98% | 455,910 |
| Jan 13, 2026 | 120.50 | 121.00 | 117.00 | 117.50 | 117.50 | -1.67% | 381,314 |
| Jan 12, 2026 | 119.00 | 119.50 | 118.00 | 119.50 | 119.50 | 1.70% | 372,188 |
| Jan 9, 2026 | 118.50 | 120.00 | 116.00 | 117.50 | 117.50 | 3.07% | 701,442 |
| Jan 8, 2026 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | -1.72% | 182,956 |
| Jan 7, 2026 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | -0.85% | 242,986 |
| Jan 6, 2026 | 119.00 | 119.00 | 114.50 | 117.00 | 117.00 | -0.43% | 383,627 |
| Jan 5, 2026 | 116.00 | 119.50 | 115.00 | 117.50 | 117.50 | 2.62% | 557,879 |
| Jan 2, 2026 | 114.50 | 116.50 | 114.00 | 114.50 | 114.50 | 1.78% | 238,990 |
| Dec 31, 2025 | 113.00 | 117.50 | 112.50 | 112.50 | 112.50 | -0.88% | 362,808 |
| Dec 30, 2025 | 114.00 | 114.00 | 112.50 | 113.50 | 113.50 | -0.44% | 99,562 |
| Dec 29, 2025 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | -0.44% | 78,581 |
| Dec 26, 2025 | 114.50 | 114.50 | 114.00 | 114.50 | 114.50 | 0.44% | 56,786 |
| Dec 24, 2025 | 115.50 | 116.00 | 114.00 | 114.00 | 114.00 | -2.15% | 126,465 |
| Dec 23, 2025 | 119.00 | 119.00 | 116.50 | 116.50 | 116.50 | -1.27% | 143,349 |
| Dec 22, 2025 | 115.50 | 118.50 | 115.50 | 118.00 | 118.00 | 2.16% | 123,755 |
| Dec 19, 2025 | 114.50 | 115.50 | 113.00 | 115.50 | 115.50 | 1.76% | 158,950 |
| Dec 18, 2025 | 115.50 | 115.50 | 112.00 | 113.50 | 113.50 | -1.73% | 171,955 |
| Dec 17, 2025 | 114.00 | 115.50 | 111.00 | 115.50 | 115.50 | 1.32% | 131,594 |
| Dec 16, 2025 | 114.50 | 115.50 | 113.00 | 114.00 | 114.00 | -1.30% | 200,491 |
| Dec 15, 2025 | 117.00 | 117.00 | 115.00 | 115.50 | 115.50 | -2.53% | 152,152 |
| Dec 12, 2025 | 118.00 | 119.00 | 117.00 | 118.50 | 118.50 | 2.16% | 159,598 |
| Dec 11, 2025 | 115.00 | 119.50 | 115.00 | 116.00 | 116.00 | 1.31% | 282,631 |
| Dec 10, 2025 | 115.50 | 115.50 | 112.50 | 114.50 | 114.50 | -0.87% | 312,845 |
| Dec 9, 2025 | 116.50 | 116.50 | 114.50 | 115.50 | 115.50 | -0.43% | 114,059 |
| Dec 8, 2025 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | -2.11% | 111,311 |
| Dec 5, 2025 | 119.50 | 120.00 | 117.50 | 118.50 | 118.50 | - | 187,820 |
| Dec 4, 2025 | 118.50 | 120.00 | 118.00 | 118.50 | 118.50 | 0.85% | 186,090 |
| 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 |