Global PMX Co., Ltd. (TPE:4551)
Taiwan · Delayed Price · Currency is TWD 165.00
-5.00 (-2.94%)
Aug 28, 2026, 11:29 AM CST
Global PMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 160.00 | 173.00 | 159.50 | 170.00 | 170.00 | 6.25% | 2,138,590 |
| Aug 26, 2026 | 155.00 | 162.00 | 154.50 | 160.00 | 160.00 | 3.23% | 491,810 |
| 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% | 811,157 |
| Aug 17, 2026 | 163.00 | 173.00 | 162.00 | 170.50 | 170.50 | 5.25% | 1,644,618 |
| 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% | 3,127,410 |
| Aug 12, 2026 | 157.50 | 172.50 | 157.00 | 172.50 | 172.50 | 9.87% | 1,652,649 |
| Aug 11, 2026 | 171.00 | 171.00 | 157.00 | 157.00 | 157.00 | -9.77% | 2,810,382 |
| Aug 10, 2026 | 169.50 | 174.00 | 163.50 | 174.00 | 174.00 | 3.88% | 1,011,671 |
| Aug 7, 2026 | 173.50 | 177.00 | 166.50 | 167.50 | 167.50 | -1.47% | 1,258,259 |
| Aug 6, 2026 | 165.50 | 171.50 | 163.00 | 170.00 | 170.00 | 2.72% | 989,081 |
| Aug 5, 2026 | 168.00 | 170.00 | 163.00 | 165.50 | 165.50 | 1.53% | 692,943 |
| Aug 4, 2026 | 158.00 | 164.00 | 156.00 | 163.00 | 163.00 | 1.88% | 410,126 |
| Aug 3, 2026 | 163.00 | 168.50 | 159.00 | 160.00 | 160.00 | -1.84% | 903,120 |
| Jul 31, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 9.76% | 157,504 |
| Jul 30, 2026 | 156.50 | 157.00 | 146.50 | 148.50 | 148.50 | -4.96% | 753,161 |
| Jul 29, 2026 | 168.50 | 169.00 | 151.00 | 160.50 | 156.25 | -3.89% | 1,615,678 |
| Jul 28, 2026 | 176.00 | 176.00 | 165.00 | 167.00 | 162.57 | -8.24% | 868,995 |
| Jul 27, 2026 | 184.00 | 184.00 | 175.50 | 182.00 | 177.18 | -1.09% | 926,631 |
| Jul 24, 2026 | 186.00 | 192.00 | 180.00 | 184.00 | 179.12 | -2.13% | 970,655 |
| Jul 23, 2026 | 182.00 | 196.50 | 182.00 | 188.00 | 183.02 | 3.30% | 1,847,539 |
| Jul 22, 2026 | 191.50 | 191.50 | 181.00 | 182.00 | 177.18 | -0.27% | 792,855 |
| Jul 21, 2026 | 181.50 | 188.00 | 176.00 | 182.50 | 177.66 | 1.67% | 831,444 |
| Jul 20, 2026 | 189.00 | 190.00 | 172.50 | 179.50 | 174.74 | -4.52% | 1,556,911 |
| Jul 17, 2026 | 193.00 | 196.00 | 185.00 | 188.00 | 183.02 | -5.05% | 1,105,782 |
| Jul 16, 2026 | 199.00 | 200.00 | 195.00 | 198.00 | 192.75 | -1.74% | 774,881 |
| Jul 15, 2026 | 213.00 | 213.00 | 196.50 | 201.50 | 196.16 | -3.12% | 1,343,546 |
| Jul 14, 2026 | 214.00 | 221.00 | 198.00 | 208.00 | 202.49 | -2.80% | 2,450,331 |
| Jul 13, 2026 | 227.50 | 229.50 | 210.00 | 214.00 | 208.33 | -6.75% | 2,291,267 |
| Jul 9, 2026 | 249.00 | 249.00 | 228.00 | 229.50 | 223.42 | -6.71% | 1,873,133 |
| Jul 8, 2026 | 245.00 | 251.50 | 232.00 | 246.00 | 239.48 | -3.15% | 3,092,220 |
| Jul 7, 2026 | 272.50 | 290.00 | 254.00 | 254.00 | 247.27 | -9.93% | 3,650,834 |
| Jul 6, 2026 | 291.00 | 291.50 | 263.50 | 282.00 | 274.53 | 6.42% | 1,789,371 |
| Jul 3, 2026 | 241.00 | 265.00 | 241.00 | 265.00 | 257.98 | 9.96% | 955,651 |
| Jul 2, 2026 | 226.50 | 244.00 | 226.50 | 241.00 | 234.61 | 2.99% | 595,368 |
| Jul 1, 2026 | 226.00 | 235.50 | 221.00 | 234.00 | 227.80 | 4.00% | 757,069 |
| Jun 30, 2026 | 218.00 | 225.50 | 215.00 | 225.00 | 219.04 | 0.22% | 1,272,834 |
| Jun 29, 2026 | 225.00 | 230.00 | 209.00 | 224.50 | 218.55 | -0.22% | 1,543,910 |
| Jun 26, 2026 | 251.50 | 260.50 | 225.00 | 225.00 | 219.04 | -9.82% | 1,203,069 |
| Jun 25, 2026 | 252.00 | 252.00 | 240.50 | 249.50 | 242.89 | 2.25% | 851,080 |
| Jun 24, 2026 | 240.50 | 244.00 | 238.50 | 244.00 | 237.53 | -0.41% | 922,636 |
| Jun 23, 2026 | 226.00 | 245.00 | 222.00 | 245.00 | 238.51 | 8.41% | 1,562,883 |
| Jun 22, 2026 | 225.50 | 235.50 | 222.00 | 226.00 | 220.01 | 2.03% | 4,908,424 |
| Jun 18, 2026 | 221.00 | 221.50 | 216.00 | 221.50 | 215.63 | 9.93% | 4,096,111 |
| Jun 17, 2026 | 200.00 | 201.50 | 193.00 | 201.50 | 196.16 | 9.81% | 2,542,965 |