Global PMX Co., Ltd. (TPE:4551)
Taiwan · Delayed Price · Currency is TWD 249.50
+5.50 (2.25%)
Jun 25, 2026, 1:30 PM CST
Global PMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 252.00 | 252.00 | 240.50 | 249.50 | 249.50 | 2.25% | 851,080 |
| Jun 24, 2026 | 240.50 | 244.00 | 238.50 | 244.00 | 244.00 | -0.41% | 922,636 |
| Jun 23, 2026 | 226.00 | 245.00 | 222.00 | 245.00 | 245.00 | 8.41% | 1,562,883 |
| Jun 22, 2026 | 225.50 | 235.50 | 222.00 | 226.00 | 226.00 | 2.03% | 4,908,424 |
| Jun 18, 2026 | 221.00 | 221.50 | 216.00 | 221.50 | 221.50 | 9.93% | 4,096,111 |
| Jun 17, 2026 | 200.00 | 201.50 | 193.00 | 201.50 | 201.50 | 9.81% | 2,542,965 |
| Jun 16, 2026 | 183.00 | 183.50 | 182.00 | 183.50 | 183.50 | 9.88% | 2,379,377 |
| Jun 15, 2026 | 167.00 | 167.00 | 161.50 | 167.00 | 167.00 | 9.87% | 3,128,196 |
| Jun 12, 2026 | 142.00 | 152.00 | 142.00 | 152.00 | 152.00 | 9.75% | 1,740,728 |
| Jun 11, 2026 | 137.50 | 139.00 | 132.50 | 138.50 | 138.50 | 0.73% | 924,025 |
| Jun 10, 2026 | 141.50 | 144.00 | 136.00 | 137.50 | 137.50 | -4.51% | 1,144,781 |
| Jun 9, 2026 | 139.00 | 144.00 | 137.50 | 144.00 | 144.00 | 3.23% | 1,864,948 |
| Jun 8, 2026 | 130.00 | 140.50 | 128.00 | 139.50 | 139.50 | -1.41% | 2,037,217 |
| Jun 5, 2026 | 149.00 | 150.50 | 140.00 | 141.50 | 141.50 | -2.41% | 1,367,198 |
| Jun 4, 2026 | 151.50 | 151.50 | 142.00 | 145.00 | 145.00 | -4.29% | 1,208,997 |
| Jun 3, 2026 | 154.00 | 157.00 | 151.00 | 151.50 | 151.50 | -0.66% | 1,123,285 |
| Jun 2, 2026 | 154.00 | 155.50 | 150.50 | 152.50 | 152.50 | -0.65% | 943,223 |
| Jun 1, 2026 | 158.00 | 158.00 | 152.00 | 153.50 | 153.50 | -1.29% | 908,144 |
| May 29, 2026 | 158.50 | 160.50 | 155.50 | 155.50 | 155.50 | 0.32% | 780,091 |
| May 28, 2026 | 155.50 | 166.00 | 153.50 | 155.00 | 155.00 | 2.31% | 2,136,503 |
| May 27, 2026 | 157.00 | 157.00 | 150.50 | 151.50 | 151.50 | -2.88% | 749,528 |
| May 26, 2026 | 158.50 | 159.50 | 154.00 | 156.00 | 156.00 | -0.64% | 654,998 |
| May 25, 2026 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | 0.96% | 755,993 |
| May 22, 2026 | 159.50 | 159.50 | 154.50 | 155.50 | 155.50 | -1.89% | 1,104,146 |
| May 21, 2026 | 152.50 | 162.00 | 151.50 | 158.50 | 158.50 | 6.73% | 2,183,097 |
| May 20, 2026 | 146.00 | 150.50 | 144.50 | 148.50 | 148.50 | 1.71% | 714,092 |
| May 19, 2026 | 145.50 | 152.00 | 145.50 | 146.00 | 146.00 | 0.34% | 753,242 |
| May 18, 2026 | 151.00 | 152.50 | 144.00 | 145.50 | 145.50 | -3.64% | 989,733 |
| May 15, 2026 | 158.00 | 158.00 | 149.50 | 151.00 | 151.00 | -2.89% | 784,361 |
| May 14, 2026 | 159.00 | 162.00 | 155.00 | 155.50 | 155.50 | 1.63% | 1,505,890 |
| May 13, 2026 | 153.50 | 156.50 | 150.50 | 153.00 | 153.00 | -1.61% | 1,121,295 |
| May 12, 2026 | 151.00 | 161.50 | 151.00 | 155.50 | 155.50 | 4.71% | 2,686,587 |
| May 11, 2026 | 143.00 | 148.50 | 143.00 | 148.50 | 148.50 | 10.00% | 1,251,180 |
| May 8, 2026 | 135.00 | 137.50 | 132.50 | 135.00 | 135.00 | - | 637,560 |
| May 7, 2026 | 135.00 | 136.50 | 133.50 | 135.00 | 135.00 | - | 562,411 |
| May 6, 2026 | 144.50 | 144.50 | 132.00 | 135.00 | 135.00 | -5.26% | 1,048,956 |
| May 5, 2026 | 136.50 | 142.50 | 135.50 | 142.50 | 142.50 | 4.40% | 815,402 |
| May 4, 2026 | 136.50 | 137.00 | 135.00 | 136.50 | 136.50 | 1.87% | 297,937 |
| Apr 30, 2026 | 133.00 | 136.50 | 132.50 | 134.00 | 134.00 | 1.52% | 667,849 |
| Apr 29, 2026 | 133.00 | 133.50 | 130.50 | 132.00 | 132.00 | -0.75% | 320,375 |
| Apr 28, 2026 | 128.00 | 133.00 | 127.50 | 133.00 | 133.00 | 3.50% | 430,398 |
| Apr 27, 2026 | 130.50 | 131.00 | 127.50 | 128.50 | 128.50 | -1.91% | 665,871 |
| Apr 24, 2026 | 136.00 | 136.50 | 129.50 | 131.00 | 131.00 | -3.68% | 421,601 |
| Apr 23, 2026 | 139.50 | 139.50 | 132.00 | 136.00 | 136.00 | -2.16% | 636,385 |
| Apr 22, 2026 | 141.50 | 141.50 | 138.00 | 139.00 | 139.00 | -1.07% | 312,972 |
| Apr 21, 2026 | 140.00 | 142.50 | 139.50 | 140.50 | 140.50 | 0.36% | 390,920 |
| Apr 20, 2026 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | -1.41% | 460,070 |
| Apr 17, 2026 | 143.50 | 143.50 | 139.50 | 142.00 | 142.00 | - | 695,460 |
| Apr 16, 2026 | 137.50 | 145.50 | 136.50 | 142.00 | 142.00 | 4.03% | 1,142,684 |
| Apr 15, 2026 | 140.00 | 140.50 | 136.00 | 136.50 | 136.50 | -1.09% | 456,306 |