Global PMX Co., Ltd. (TPE:4551)
Taiwan
· Delayed Price · Currency is TWD 132.00
-1.00 (-0.75%)
Apr 29, 2026, 1:30 PM CST
Global PMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 139.50 | 141.00 | 137.00 | 138.00 | 138.00 | 0.36% | 573,632 |
| Apr 13, 2026 | 136.00 | 139.00 | 133.00 | 137.50 | 137.50 | 1.10% | 523,304 |
| Apr 10, 2026 | 134.00 | 136.50 | 133.00 | 136.00 | 136.00 | 2.26% | 520,736 |
| Apr 9, 2026 | 132.00 | 133.00 | 127.00 | 133.00 | 133.00 | 0.76% | 501,424 |
| Apr 8, 2026 | 134.00 | 139.50 | 131.00 | 132.00 | 132.00 | 0.38% | 644,626 |
| Apr 7, 2026 | 133.00 | 135.00 | 131.00 | 131.50 | 131.50 | - | 293,928 |
| Apr 2, 2026 | 132.00 | 133.50 | 129.50 | 131.50 | 131.50 | - | 264,441 |
| Apr 1, 2026 | 134.00 | 134.00 | 130.50 | 131.50 | 131.50 | 1.94% | 350,643 |
| Mar 31, 2026 | 130.00 | 132.50 | 128.00 | 129.00 | 129.00 | -1.53% | 376,869 |
| Mar 30, 2026 | 130.50 | 131.50 | 129.00 | 131.00 | 131.00 | -2.24% | 261,161 |
| Mar 27, 2026 | 130.00 | 134.50 | 129.50 | 134.00 | 134.00 | 1.90% | 494,120 |
| Mar 26, 2026 | 134.50 | 135.50 | 131.50 | 131.50 | 131.50 | -1.87% | 664,777 |
| Mar 25, 2026 | 132.00 | 136.00 | 132.00 | 134.00 | 134.00 | 4.69% | 947,443 |
| Mar 24, 2026 | 134.00 | 136.50 | 128.00 | 128.00 | 128.00 | -2.29% | 1,321,480 |
| Mar 23, 2026 | 125.00 | 132.50 | 124.50 | 131.00 | 131.00 | 2.75% | 576,350 |
| Mar 20, 2026 | 128.00 | 128.50 | 125.50 | 127.50 | 127.50 | 0.79% | 372,527 |
| Mar 19, 2026 | 123.50 | 129.00 | 123.00 | 126.50 | 126.50 | 3.27% | 720,043 |
| Mar 18, 2026 | 124.00 | 124.00 | 121.00 | 122.50 | 122.50 | 0.41% | 198,976 |
| Mar 17, 2026 | 118.50 | 125.50 | 118.50 | 122.00 | 122.00 | 4.27% | 606,842 |
| Mar 16, 2026 | 122.00 | 122.50 | 117.00 | 117.00 | 117.00 | -3.70% | 541,285 |
| Mar 13, 2026 | 119.50 | 123.50 | 119.00 | 121.50 | 121.50 | 0.41% | 288,028 |
| Mar 12, 2026 | 121.00 | 124.50 | 121.00 | 121.00 | 121.00 | - | 364,498 |
| Mar 11, 2026 | 119.50 | 124.00 | 119.50 | 121.00 | 121.00 | 3.42% | 234,053 |
| Mar 10, 2026 | 116.50 | 117.00 | 114.00 | 117.00 | 117.00 | 5.41% | 257,933 |
| Mar 9, 2026 | 115.00 | 116.00 | 110.00 | 111.00 | 111.00 | -9.02% | 687,588 |
| Mar 6, 2026 | 121.50 | 125.00 | 121.50 | 122.00 | 122.00 | -1.21% | 349,803 |
| Mar 5, 2026 | 125.00 | 126.00 | 122.50 | 123.50 | 123.50 | 2.92% | 277,818 |
| Mar 4, 2026 | 123.00 | 123.50 | 117.50 | 120.00 | 120.00 | -4.38% | 519,576 |
| Mar 3, 2026 | 127.00 | 133.50 | 125.00 | 125.50 | 125.50 | -1.18% | 1,068,485 |
| Mar 2, 2026 | 122.00 | 128.00 | 121.00 | 127.00 | 127.00 | 1.60% | 539,160 |
| Feb 26, 2026 | 124.00 | 126.50 | 122.00 | 125.00 | 125.00 | 1.21% | 494,769 |
| Feb 25, 2026 | 124.00 | 125.50 | 123.50 | 123.50 | 123.50 | -0.40% | 218,436 |
| Feb 24, 2026 | 124.50 | 126.50 | 123.50 | 124.00 | 124.00 | -0.80% | 224,279 |
| Feb 23, 2026 | 124.50 | 126.50 | 122.50 | 125.00 | 125.00 | 2.46% | 416,524 |
| Feb 11, 2026 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | -1.21% | 221,134 |
| Feb 10, 2026 | 125.00 | 126.00 | 123.50 | 123.50 | 123.50 | 0.82% | 392,141 |
| Feb 9, 2026 | 119.50 | 123.50 | 118.50 | 122.50 | 122.50 | 5.60% | 505,480 |
| Feb 6, 2026 | 117.50 | 117.50 | 111.00 | 116.00 | 116.00 | -1.28% | 548,903 |
| Feb 5, 2026 | 120.00 | 123.00 | 117.50 | 117.50 | 117.50 | -2.89% | 463,364 |
| Feb 4, 2026 | 122.50 | 122.50 | 119.50 | 121.00 | 121.00 | -1.22% | 270,129 |
| Feb 3, 2026 | 120.50 | 122.50 | 118.00 | 122.50 | 122.50 | 4.70% | 385,133 |
| Feb 2, 2026 | 115.00 | 118.50 | 112.50 | 117.00 | 117.00 | 2.63% | 372,646 |
| Jan 30, 2026 | 116.50 | 116.50 | 112.00 | 114.00 | 114.00 | -2.56% | 489,130 |
| Jan 29, 2026 | 118.50 | 121.00 | 116.00 | 117.00 | 117.00 | -1.27% | 600,002 |
| Jan 28, 2026 | 122.00 | 122.00 | 118.00 | 118.50 | 118.50 | -2.87% | 662,239 |
| Jan 27, 2026 | 124.00 | 124.00 | 121.50 | 122.00 | 122.00 | -1.21% | 364,836 |
| Jan 26, 2026 | 127.00 | 127.00 | 123.00 | 123.50 | 123.50 | -1.59% | 510,362 |
| Jan 23, 2026 | 124.50 | 129.50 | 122.00 | 125.50 | 125.50 | 1.62% | 955,458 |
| Jan 22, 2026 | 122.00 | 123.50 | 119.50 | 123.50 | 123.50 | 2.92% | 640,139 |
| Jan 21, 2026 | 121.00 | 122.50 | 118.50 | 120.00 | 120.00 | -0.83% | 646,243 |
| Jan 20, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.81% | 626,829 |
| Jan 19, 2026 | 124.00 | 128.00 | 122.50 | 124.50 | 124.50 | 1.22% | 1,017,575 |
| Jan 16, 2026 | 127.00 | 127.00 | 121.50 | 123.00 | 123.00 | -1.99% | 1,101,124 |
| Jan 15, 2026 | 122.00 | 129.00 | 116.00 | 125.50 | 125.50 | 3.72% | 2,045,800 |
| Jan 14, 2026 | 118.50 | 121.50 | 118.00 | 121.00 | 121.00 | 2.98% | 455,910 |
| Jan 13, 2026 | 120.50 | 121.00 | 117.00 | 117.50 | 117.50 | -1.67% | 381,314 |
| Jan 12, 2026 | 119.00 | 119.50 | 118.00 | 119.50 | 119.50 | 1.70% | 372,188 |
| Jan 9, 2026 | 118.50 | 120.00 | 116.00 | 117.50 | 117.50 | 3.07% | 701,442 |
| Jan 8, 2026 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | -1.72% | 182,956 |
| Jan 7, 2026 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | -0.85% | 242,986 |
| Jan 6, 2026 | 119.00 | 119.00 | 114.50 | 117.00 | 117.00 | -0.43% | 383,627 |
| Jan 5, 2026 | 116.00 | 119.50 | 115.00 | 117.50 | 117.50 | 2.62% | 557,879 |
| Jan 2, 2026 | 114.50 | 116.50 | 114.00 | 114.50 | 114.50 | 1.78% | 238,990 |
| Dec 31, 2025 | 113.00 | 117.50 | 112.50 | 112.50 | 112.50 | -0.88% | 362,808 |
| Dec 30, 2025 | 114.00 | 114.00 | 112.50 | 113.50 | 113.50 | -0.44% | 99,562 |
| Dec 29, 2025 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | -0.44% | 78,581 |
| Dec 26, 2025 | 114.50 | 114.50 | 114.00 | 114.50 | 114.50 | 0.44% | 56,786 |
| Dec 24, 2025 | 115.50 | 116.00 | 114.00 | 114.00 | 114.00 | -2.15% | 126,465 |
| Dec 23, 2025 | 119.00 | 119.00 | 116.50 | 116.50 | 116.50 | -1.27% | 143,349 |
| Dec 22, 2025 | 115.50 | 118.50 | 115.50 | 118.00 | 118.00 | 2.16% | 123,755 |
| Dec 19, 2025 | 114.50 | 115.50 | 113.00 | 115.50 | 115.50 | 1.76% | 158,950 |
| Dec 18, 2025 | 115.50 | 115.50 | 112.00 | 113.50 | 113.50 | -1.73% | 171,965 |
| Dec 17, 2025 | 114.00 | 115.50 | 111.00 | 115.50 | 115.50 | 1.32% | 131,594 |
| Dec 16, 2025 | 114.50 | 115.50 | 113.00 | 114.00 | 114.00 | -1.30% | 200,491 |
| Dec 15, 2025 | 117.00 | 117.00 | 115.00 | 115.50 | 115.50 | -2.53% | 152,152 |
| Dec 12, 2025 | 118.00 | 119.00 | 117.00 | 118.50 | 118.50 | 2.16% | 159,598 |
| Dec 11, 2025 | 115.00 | 119.50 | 115.00 | 116.00 | 116.00 | 1.31% | 282,631 |
| Dec 10, 2025 | 115.50 | 115.50 | 112.50 | 114.50 | 114.50 | -0.87% | 312,845 |
| Dec 9, 2025 | 116.50 | 116.50 | 114.50 | 115.50 | 115.50 | -0.43% | 114,059 |
| Dec 8, 2025 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | -2.11% | 111,311 |
| 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 |