Global PMX Co., Ltd. (TPE:4551)
Taiwan · Delayed Price · Currency is TWD 162.00
+7.00 (4.52%)
Oct 28, 2026, 1:30 PM CST
Global PMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 159.50 | 163.00 | 159.50 | 162.00 | 162.00 | 4.52% | 543,601 |
| Oct 27, 2026 | 158.50 | 159.00 | 154.00 | 155.00 | 155.00 | -0.96% | 469,413 |
| Oct 22, 2026 | 165.00 | 166.50 | 156.00 | 156.50 | 156.50 | -4.86% | 491,038 |
| Oct 21, 2026 | 159.50 | 167.50 | 159.00 | 164.50 | 164.50 | 5.11% | 785,833 |
| Oct 20, 2026 | 159.50 | 162.50 | 156.00 | 156.50 | 156.50 | -3.10% | 707,501 |
| Oct 19, 2026 | 160.00 | 163.00 | 157.50 | 161.50 | 161.50 | -1.52% | 778,900 |
| Oct 16, 2026 | 165.50 | 169.00 | 162.50 | 164.00 | 164.00 | - | 660,219 |
| Oct 15, 2026 | 164.00 | 172.00 | 163.00 | 164.00 | 164.00 | -4.09% | 1,420,204 |
| Oct 14, 2026 | 171.50 | 173.00 | 167.50 | 171.00 | 171.00 | 0.59% | 1,046,105 |
| Oct 13, 2026 | 177.00 | 177.00 | 165.00 | 170.00 | 170.00 | -6.08% | 2,905,694 |
| Oct 12, 2026 | 182.00 | 185.50 | 179.50 | 181.00 | 181.00 | -1.63% | 1,100,360 |
| Oct 8, 2026 | 185.00 | 188.00 | 182.50 | 184.00 | 184.00 | -1.60% | 1,706,883 |
| Oct 7, 2026 | 182.00 | 193.50 | 179.00 | 187.00 | 187.00 | 3.03% | 4,416,501 |
| Oct 6, 2026 | 188.00 | 190.00 | 180.50 | 181.50 | 181.50 | -2.42% | 2,668,036 |
| Oct 5, 2026 | 191.50 | 192.00 | 178.50 | 186.00 | 186.00 | - | 5,644,279 |
| Oct 2, 2026 | 173.00 | 186.50 | 172.00 | 186.00 | 186.00 | 7.83% | 3,377,447 |
| Oct 1, 2026 | 175.00 | 175.00 | 168.50 | 172.50 | 172.50 | -1.15% | 1,565,007 |
| Sep 30, 2026 | 183.50 | 188.00 | 173.50 | 174.50 | 174.50 | -2.79% | 5,389,854 |
| Sep 29, 2026 | 162.50 | 179.50 | 162.00 | 179.50 | 179.50 | 9.79% | 2,692,592 |
| Sep 24, 2026 | 162.00 | 167.00 | 159.00 | 163.50 | 163.50 | - | 1,013,120 |
| Sep 23, 2026 | 159.00 | 168.00 | 159.00 | 163.50 | 163.50 | 4.14% | 1,282,030 |
| Sep 22, 2026 | 159.50 | 162.00 | 156.00 | 157.00 | 157.00 | -0.63% | 649,650 |
| Sep 21, 2026 | 161.00 | 161.00 | 157.00 | 158.00 | 158.00 | -0.94% | 288,575 |
| Sep 18, 2026 | 159.50 | 160.50 | 157.00 | 159.50 | 159.50 | 0.95% | 293,118 |
| Sep 17, 2026 | 158.00 | 161.00 | 156.50 | 158.00 | 158.00 | 1.61% | 462,163 |
| Sep 16, 2026 | 155.00 | 157.00 | 154.00 | 155.50 | 155.50 | 1.30% | 277,554 |
| Sep 15, 2026 | 155.00 | 156.50 | 153.50 | 153.50 | 153.50 | -1.60% | 269,290 |
| Sep 14, 2026 | 155.00 | 158.50 | 152.00 | 156.00 | 156.00 | -0.64% | 354,381 |
| Sep 11, 2026 | 156.50 | 159.50 | 155.00 | 157.00 | 157.00 | -1.26% | 486,821 |
| Sep 10, 2026 | 165.50 | 166.00 | 158.50 | 159.00 | 159.00 | -5.36% | 1,300,492 |
| Sep 9, 2026 | 164.50 | 169.50 | 164.50 | 168.00 | 168.00 | 3.07% | 1,012,289 |
| Sep 8, 2026 | 168.00 | 168.00 | 162.00 | 163.00 | 163.00 | -2.69% | 976,163 |
| Sep 7, 2026 | 172.50 | 173.00 | 166.50 | 167.50 | 167.50 | -2.33% | 1,610,154 |
| Sep 4, 2026 | 165.00 | 173.00 | 164.00 | 171.50 | 171.50 | 6.52% | 2,021,752 |
| Sep 3, 2026 | 168.00 | 169.00 | 161.00 | 161.00 | 161.00 | -3.01% | 831,133 |
| Sep 2, 2026 | 166.00 | 169.00 | 163.50 | 166.00 | 166.00 | -0.90% | 796,657 |
| Sep 1, 2026 | 162.00 | 173.00 | 161.00 | 167.50 | 167.50 | 5.02% | 1,736,135 |
| Aug 31, 2026 | 164.50 | 168.50 | 158.00 | 159.50 | 159.50 | -1.54% | 985,562 |
| Aug 28, 2026 | 172.00 | 172.50 | 162.00 | 162.00 | 162.00 | -4.71% | 1,581,599 |
| Aug 27, 2026 | 160.00 | 173.00 | 159.50 | 170.00 | 170.00 | 6.25% | 2,138,813 |
| Aug 26, 2026 | 155.00 | 162.00 | 154.50 | 160.00 | 160.00 | 3.23% | 512,821 |
| Aug 25, 2026 | 153.00 | 155.00 | 149.00 | 155.00 | 155.00 | 0.65% | 504,443 |
| Aug 24, 2026 | 156.50 | 158.00 | 153.00 | 154.00 | 154.00 | -2.22% | 490,806 |
| Aug 21, 2026 | 162.00 | 163.50 | 157.00 | 157.50 | 157.50 | -2.78% | 424,131 |
| Aug 20, 2026 | 163.50 | 163.50 | 159.00 | 162.00 | 162.00 | 0.62% | 342,678 |
| Aug 19, 2026 | 160.50 | 164.00 | 158.00 | 161.00 | 161.00 | -1.53% | 875,837 |
| Aug 18, 2026 | 170.50 | 173.50 | 163.00 | 163.50 | 163.50 | -4.11% | 811,164 |
| Aug 17, 2026 | 163.00 | 173.00 | 162.00 | 170.50 | 170.50 | 5.25% | 1,646,015 |
| Aug 14, 2026 | 176.00 | 176.00 | 160.50 | 162.00 | 162.00 | -6.90% | 2,594,189 |
| Aug 13, 2026 | 174.00 | 182.00 | 174.00 | 174.00 | 174.00 | 0.87% | 3,294,831 |