Global PMX Co., Ltd. (TPE:4551)
Taiwan · Delayed Price · Currency is TWD 151.00
-2.00 (-1.31%)
Oct 23, 2025, 1:30 PM CST
Global PMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 152.00 | 152.50 | 149.50 | 151.00 | 151.00 | -1.31% | 481,835 |
| 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 29, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| 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 |
| Sep 18, 2025 | 144.00 | 155.00 | 144.00 | 152.50 | 152.50 | 7.02% | 2,330,018 |
| Sep 17, 2025 | 144.00 | 147.00 | 142.00 | 142.50 | 142.50 | -0.35% | 424,284 |
| Sep 16, 2025 | 142.00 | 145.50 | 142.00 | 143.00 | 143.00 | 0.70% | 460,985 |
| Sep 15, 2025 | 142.50 | 143.00 | 138.00 | 142.00 | 142.00 | -0.35% | 635,860 |
| Sep 12, 2025 | 144.50 | 145.50 | 142.00 | 142.50 | 142.50 | -1.04% | 489,665 |
| Sep 11, 2025 | 149.50 | 149.50 | 143.50 | 144.00 | 144.00 | -3.36% | 1,129,692 |
| Sep 10, 2025 | 149.00 | 150.50 | 141.50 | 149.00 | 149.00 | -1.97% | 2,481,293 |
| Sep 9, 2025 | 156.00 | 157.00 | 152.00 | 152.00 | 152.00 | -0.65% | 855,065 |
| Sep 8, 2025 | 152.50 | 154.50 | 150.00 | 153.00 | 153.00 | 0.99% | 640,305 |
| Sep 5, 2025 | 154.00 | 156.00 | 148.50 | 151.50 | 151.50 | -0.33% | 1,363,163 |
| Sep 4, 2025 | 155.00 | 156.00 | 150.50 | 152.00 | 152.00 | -0.98% | 1,500,119 |
| Sep 3, 2025 | 154.00 | 157.00 | 152.50 | 153.50 | 153.50 | -0.97% | 1,337,511 |
| Sep 2, 2025 | 161.00 | 161.00 | 153.50 | 155.00 | 155.00 | -2.21% | 1,571,145 |
| Sep 1, 2025 | 168.00 | 169.00 | 158.50 | 158.50 | 158.50 | -5.65% | 2,254,231 |
| 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 |