Global PMX Co., Ltd. (TPE:4551)
Taiwan · Delayed Price · Currency is TWD 133.50
+1.00 (0.75%)
Sep 30, 2025, 1:35 PM CST
Global PMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 135.00 | 135.00 | 131.50 | 134.00 | 134.00 | 1.13% | 192,055 |
| 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 |
| 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 |