Global PMX Co., Ltd. (TPE:4551)
Taiwan
· Delayed Price · Currency is TWD 118.50
0.00 (0.00%)
At close: Dec 5, 2025
Global PMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.50 | 120.00 | 117.50 | 118.50 | 118.50 | - | 187,820 |
| Dec 4, 2025 | 118.50 | 120.00 | 118.00 | 118.50 | 118.50 | 0.85% | 186,090 |
| Dec 3, 2025 | 116.00 | 118.00 | 116.00 | 117.50 | 117.50 | 1.73% | 82,088 |
| Dec 2, 2025 | 116.50 | 118.00 | 115.50 | 115.50 | 115.50 | - | 154,988 |
| Dec 1, 2025 | 118.00 | 118.00 | 115.00 | 115.50 | 115.50 | -0.43% | 124,636 |
| Nov 28, 2025 | 116.50 | 117.50 | 115.00 | 116.00 | 116.00 | 0.87% | 137,631 |
| Nov 27, 2025 | 116.50 | 117.50 | 114.50 | 115.00 | 115.00 | -0.86% | 119,831 |
| Nov 26, 2025 | 115.50 | 117.00 | 113.50 | 116.00 | 116.00 | 2.20% | 251,245 |
| Nov 25, 2025 | 113.50 | 116.00 | 112.00 | 113.50 | 113.50 | 1.79% | 280,718 |
| Nov 24, 2025 | 112.50 | 114.50 | 111.00 | 111.50 | 111.50 | - | 216,502 |
| Nov 21, 2025 | 113.00 | 113.00 | 110.00 | 111.50 | 111.50 | -1.33% | 359,663 |
| Nov 20, 2025 | 114.50 | 116.50 | 113.00 | 113.00 | 113.00 | -0.44% | 239,809 |
| Nov 19, 2025 | 112.50 | 114.50 | 112.50 | 113.50 | 113.50 | 0.89% | 217,610 |
| Nov 18, 2025 | 115.00 | 116.00 | 112.00 | 112.50 | 112.50 | -3.02% | 374,364 |
| Nov 17, 2025 | 116.50 | 117.50 | 115.00 | 116.00 | 116.00 | 0.43% | 465,968 |
| Nov 14, 2025 | 117.00 | 118.00 | 115.50 | 115.50 | 115.50 | -2.12% | 374,406 |
| Nov 13, 2025 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | -1.67% | 1,254,934 |
| Nov 12, 2025 | 121.00 | 124.00 | 119.00 | 120.00 | 120.00 | -2.83% | 1,386,182 |
| Nov 11, 2025 | 127.00 | 129.50 | 123.50 | 123.50 | 123.50 | -9.85% | 1,441,030 |
| Nov 10, 2025 | 133.00 | 137.00 | 130.00 | 137.00 | 137.00 | 2.62% | 371,325 |
| Nov 7, 2025 | 132.50 | 136.00 | 132.00 | 133.50 | 133.50 | -0.74% | 627,378 |
| Nov 6, 2025 | 140.00 | 141.00 | 134.50 | 134.50 | 134.50 | -3.24% | 725,343 |
| Nov 5, 2025 | 136.50 | 141.00 | 135.00 | 139.00 | 139.00 | -0.36% | 335,793 |
| Nov 4, 2025 | 141.50 | 142.50 | 139.50 | 139.50 | 139.50 | -1.06% | 284,612 |
| Nov 3, 2025 | 142.50 | 142.50 | 140.00 | 141.00 | 141.00 | -1.05% | 332,406 |
| Oct 31, 2025 | 143.00 | 145.00 | 139.50 | 142.50 | 142.50 | -0.35% | 576,753 |
| Oct 30, 2025 | 150.50 | 150.50 | 141.50 | 143.00 | 143.00 | -4.03% | 1,021,499 |
| Oct 29, 2025 | 157.50 | 157.50 | 149.00 | 149.00 | 149.00 | -1.97% | 1,188,730 |
| Oct 28, 2025 | 146.00 | 157.00 | 146.00 | 152.00 | 152.00 | 4.83% | 2,815,391 |
| Oct 27, 2025 | 154.50 | 154.50 | 145.00 | 145.00 | 145.00 | -3.97% | 875,200 |
| Oct 23, 2025 | 152.00 | 152.50 | 149.50 | 151.00 | 151.00 | -1.31% | 481,845 |
| 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 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 |
| Jul 21, 2025 | 121.00 | 132.50 | 121.00 | 132.50 | 128.05 | 9.96% | 3,499,894 |
| Jul 18, 2025 | 120.50 | 121.50 | 119.50 | 120.50 | 116.45 | 1.26% | 395,439 |
| Jul 17, 2025 | 117.50 | 120.50 | 116.50 | 119.00 | 115.00 | 2.59% | 593,220 |
| Jul 16, 2025 | 121.00 | 121.00 | 116.00 | 116.00 | 112.10 | -4.13% | 724,559 |
| Jul 15, 2025 | 117.50 | 121.50 | 116.50 | 121.00 | 116.93 | 2.98% | 723,349 |