Global PMX Co., Ltd.(TW:4551)
NT$144.50+13.00 (+9.89%)
TW:4551
Global PMX Co., Ltd. historical prices
NT$144.50
At close:+13.00 (+9.89%)
Global PMX Co., Ltd. (4551) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 139.00 | 144.50 | 135.00 | 144.50 | 144.50 | +9.89% | 1,245,777 | 1.04 |
| Nov 10, 2026 | 136.00 | 139.00 | 127.50 | 131.50 | 131.50 | +6.48% | 2,952,797 | 2.46 |
| Nov 09, 2026 | 125.00 | 135.50 | 125.00 | 135.50 | 135.50 | +9.72% | 399,778 | 0.33 |
| Nov 06, 2026 | 119.00 | 126.00 | 119.00 | 123.50 | 123.50 | -6.44% | 1,446,373 | 1.16 |
| Nov 05, 2026 | 139.00 | 139.00 | 131.00 | 132.00 | 132.00 | -5.71% | 611,854 | 0.49 |
| Nov 04, 2026 | 143.50 | 143.50 | 132.00 | 140.00 | 140.00 | -0.71% | 806,476 | 0.64 |
| Nov 03, 2026 | 148.50 | 148.50 | 138.00 | 141.00 | 141.00 | -6.62% | 774,269 | 0.61 |
| Nov 02, 2026 | 150.50 | 152.50 | 148.00 | 151.00 | 151.00 | -0.66% | 358,011 | 0.28 |
| Oct 30, 2026 | 152.50 | 154.00 | 149.00 | 152.00 | 152.00 | -3.49% | 713,053 | 0.57 |
| Oct 29, 2026 | 162.00 | 162.00 | 156.00 | 157.50 | 157.50 | -2.78% | 341,337 | 0.27 |
| Oct 28, 2026 | 159.50 | 163.00 | 159.50 | 162.00 | 162.00 | +4.52% | 543,621 | 0.43 |
| Oct 27, 2026 | 158.50 | 159.00 | 154.00 | 155.00 | 155.00 | -0.96% | 469,413 | 0.37 |
| Oct 26, 2026 | 156.50 | 166.50 | 156.00 | 156.50 | 156.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 156.50 | 166.50 | 156.00 | 156.50 | 156.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 165.00 | 166.50 | 156.00 | 156.50 | 156.50 | -4.86% | 491,038 | 0.37 |
| Oct 21, 2026 | 159.50 | 167.50 | 159.00 | 164.50 | 164.50 | +5.11% | 785,833 | 0.60 |
| Oct 20, 2026 | 159.50 | 162.50 | 156.00 | 156.50 | 156.50 | -3.10% | 707,501 | 0.53 |
| Oct 19, 2026 | 160.00 | 163.00 | 157.50 | 161.50 | 161.50 | -1.52% | 778,900 | 0.58 |
| Oct 16, 2026 | 165.50 | 169.00 | 162.50 | 164.00 | 164.00 | 0.00% | 660,219 | 0.49 |
| Oct 15, 2026 | 164.00 | 172.00 | 163.00 | 164.00 | 164.00 | -4.09% | 1,420,204 | 1.06 |
| Oct 14, 2026 | 171.50 | 173.00 | 167.50 | 171.00 | 171.00 | +0.59% | 1,046,105 | 0.78 |
| Oct 13, 2026 | 177.00 | 177.00 | 165.00 | 170.00 | 170.00 | -6.08% | 2,905,694 | 2.22 |
| Oct 12, 2026 | 182.00 | 185.50 | 179.50 | 181.00 | 181.00 | -1.63% | 1,100,360 | 0.84 |
| Oct 09, 2026 | 184.00 | 188.00 | 182.50 | 184.00 | 184.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 185.00 | 188.00 | 182.50 | 184.00 | 184.00 | -1.60% | 1,706,883 | 1.26 |
| Oct 07, 2026 | 182.00 | 193.50 | 179.00 | 187.00 | 187.00 | +3.03% | 4,416,501 | 3.43 |
| Oct 06, 2026 | 188.00 | 190.00 | 180.50 | 181.50 | 181.50 | -2.42% | 2,668,036 | 2.09 |
| Oct 05, 2026 | 191.50 | 192.00 | 178.50 | 186.00 | 186.00 | 0.00% | 5,644,279 | 4.57 |
| Oct 02, 2026 | 173.00 | 186.50 | 172.00 | 186.00 | 186.00 | +7.83% | 3,377,447 | 2.72 |
| Oct 01, 2026 | 175.00 | 175.00 | 168.50 | 172.50 | 172.50 | -1.15% | 1,565,007 | 1.26 |
| Sep 30, 2026 | 183.50 | 188.00 | 173.50 | 174.50 | 174.50 | -2.79% | 5,389,854 | 4.59 |
| Sep 29, 2026 | 162.50 | 179.50 | 162.00 | 179.50 | 179.50 | +9.79% | 2,692,592 | 2.36 |
| Sep 28, 2026 | 163.50 | 167.00 | 159.00 | 163.50 | 163.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 163.50 | 167.00 | 159.00 | 163.50 | 163.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 162.00 | 167.00 | 159.00 | 163.50 | 163.50 | 0.00% | 1,013,120 | 0.86 |
| Sep 23, 2026 | 159.00 | 168.00 | 159.00 | 163.50 | 163.50 | +4.14% | 1,282,030 | 1.09 |
| Sep 22, 2026 | 159.50 | 162.00 | 156.00 | 157.00 | 157.00 | -0.63% | 649,650 | 0.55 |
| Sep 21, 2026 | 161.00 | 161.00 | 157.00 | 158.00 | 158.00 | -0.94% | 288,575 | 0.24 |
| Sep 18, 2026 | 159.50 | 160.50 | 157.00 | 159.50 | 159.50 | +0.95% | 293,118 | 0.24 |
| Sep 17, 2026 | 158.00 | 161.00 | 156.50 | 158.00 | 158.00 | +1.61% | 462,163 | 0.36 |
| Sep 16, 2026 | 155.00 | 157.00 | 154.00 | 155.50 | 155.50 | +1.30% | 277,554 | 0.22 |
| Sep 15, 2026 | 155.00 | 156.50 | 153.50 | 153.50 | 153.50 | -1.60% | 269,290 | 0.20 |
| Sep 14, 2026 | 155.00 | 158.50 | 152.00 | 156.00 | 156.00 | -0.64% | 354,381 | 0.26 |
| Sep 11, 2026 | 156.50 | 159.50 | 155.00 | 157.00 | 157.00 | -1.26% | 486,821 | 0.35 |
| Sep 10, 2026 | 165.50 | 166.00 | 158.50 | 159.00 | 159.00 | -5.36% | 1,300,492 | 0.91 |
| Sep 09, 2026 | 164.50 | 169.50 | 164.50 | 168.00 | 168.00 | +3.07% | 1,012,289 | 0.70 |
| Sep 08, 2026 | 168.00 | 168.00 | 162.00 | 163.00 | 163.00 | -2.69% | 976,163 | 0.68 |
| Sep 07, 2026 | 172.50 | 173.00 | 166.50 | 167.50 | 167.50 | -2.33% | 1,610,154 | 1.12 |
| Sep 04, 2026 | 165.00 | 173.00 | 164.00 | 171.50 | 171.50 | +6.52% | 2,021,752 | 1.41 |
| Sep 03, 2026 | 168.00 | 169.00 | 161.00 | 161.00 | 161.00 | -3.01% | 831,133 | 0.57 |
