Advertisement
U.S. Markets closed
S&P Futures
5,915.75 -4.25 (-0.07%) Dow Futures
43,504.00 -36.00 (-0.08%) Nasdaq Futures
20,617.75 -15.75 (-0.08%) Russell 2000 Futures
2,318.00 +0.30 (+0.01%) Crude Oil
69.22 +0.06 (+0.09%) Gold
2,618.10 +3.50 (+0.13%)
Global PMX Co., Ltd. (4551.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
As of 09:16AM CST. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 122.50 | 124.50 | 122.00 | 123.00 | 123.00 | 55,051 |
| Nov 18, 2024 | 132.50 | 132.50 | 121.50 | 122.50 | 122.50 | 671,039 |
| Nov 15, 2024 | 124.00 | 133.50 | 124.00 | 131.50 | 131.50 | 1,041,011 |
| Nov 14, 2024 | 131.00 | 131.00 | 123.50 | 123.50 | 123.50 | 470,025 |
| Nov 13, 2024 | 138.50 | 138.50 | 128.50 | 129.00 | 129.00 | 1,294,318 |
| Nov 12, 2024 | 127.50 | 140.00 | 126.50 | 137.00 | 137.00 | 2,140,072 |
| Nov 11, 2024 | 123.00 | 127.50 | 120.50 | 127.50 | 127.50 | 549,000 |
| Nov 08, 2024 | 131.00 | 131.50 | 122.00 | 122.50 | 122.50 | 545,199 |
| Nov 07, 2024 | 130.50 | 133.00 | 129.50 | 131.50 | 131.50 | 198,001 |
| Nov 06, 2024 | 129.50 | 131.50 | 128.50 | 131.50 | 131.50 | 95,100 |
| Nov 05, 2024 | 129.50 | 130.50 | 128.50 | 129.50 | 129.50 | 74,000 |
| Nov 04, 2024 | 130.50 | 132.50 | 128.50 | 129.50 | 129.50 | 124,000 |
| Nov 01, 2024 | 130.50 | 133.00 | 129.50 | 131.50 | 131.50 | 137,001 |
| Oct 31, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Oct 30, 2024 | 131.00 | 131.00 | 128.00 | 130.50 | 130.50 | 236,000 |
| Oct 29, 2024 | 134.50 | 134.50 | 129.50 | 131.00 | 131.00 | 215,162 |
| Oct 28, 2024 | 135.50 | 137.50 | 134.50 | 134.50 | 134.50 | 159,000 |
| Oct 25, 2024 | 138.50 | 141.00 | 133.00 | 133.50 | 133.50 | 309,115 |
| Oct 24, 2024 | 134.00 | 140.50 | 134.00 | 136.50 | 136.50 | 411,000 |
| Oct 23, 2024 | 136.00 | 136.00 | 133.00 | 133.50 | 133.50 | 139,195 |
| Oct 22, 2024 | 136.00 | 136.50 | 134.00 | 135.50 | 135.50 | 115,034 |
| Oct 21, 2024 | 139.00 | 139.50 | 134.00 | 134.50 | 134.50 | 312,221 |
| Oct 18, 2024 | 140.00 | 141.00 | 137.50 | 138.50 | 138.50 | 552,300 |
| Oct 17, 2024 | 138.50 | 139.00 | 136.50 | 138.00 | 138.00 | 225,008 |
| Oct 16, 2024 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | 437,015 |
| Oct 15, 2024 | 141.00 | 142.00 | 137.00 | 139.50 | 139.50 | 819,323 |
| Oct 14, 2024 | 137.50 | 138.50 | 134.50 | 137.00 | 137.00 | 457,050 |
| Oct 11, 2024 | 145.00 | 145.00 | 137.00 | 138.00 | 138.00 | 821,401 |
| Oct 09, 2024 | 133.50 | 143.50 | 133.50 | 142.00 | 142.00 | 2,995,424 |
| Oct 08, 2024 | 125.00 | 133.00 | 125.00 | 132.00 | 132.00 | 1,500,054 |
| Oct 07, 2024 | 125.00 | 125.00 | 121.50 | 122.00 | 122.00 | 306,451 |
| Oct 04, 2024 | 125.00 | 125.50 | 120.50 | 123.00 | 123.00 | 336,000 |
| Oct 01, 2024 | 131.00 | 131.00 | 125.00 | 125.50 | 125.50 | 416,070 |
| Sep 30, 2024 | 130.00 | 132.50 | 128.00 | 131.00 | 131.00 | 320,008 |
| Sep 27, 2024 | 129.00 | 131.00 | 127.50 | 129.50 | 129.50 | 459,000 |
| Sep 26, 2024 | 133.00 | 133.50 | 128.50 | 129.00 | 129.00 | 532,322 |
| Sep 25, 2024 | 139.50 | 140.00 | 132.00 | 132.00 | 132.00 | 889,062 |
| Sep 24, 2024 | 132.50 | 143.00 | 132.50 | 137.50 | 137.50 | 2,058,005 |
| Sep 23, 2024 | 134.00 | 134.50 | 129.50 | 132.00 | 132.00 | 521,000 |
| Sep 20, 2024 | 134.50 | 135.50 | 132.50 | 132.50 | 132.50 | 452,000 |
| Sep 19, 2024 | 133.00 | 134.00 | 130.50 | 134.00 | 134.00 | 287,083 |
| Sep 18, 2024 | 133.00 | 135.50 | 130.00 | 131.00 | 131.00 | 473,001 |
| Sep 16, 2024 | 135.00 | 138.00 | 132.50 | 132.50 | 132.50 | 634,084 |
| Sep 13, 2024 | 143.50 | 144.00 | 136.00 | 136.00 | 136.00 | 1,563,179 |
| Sep 12, 2024 | 138.00 | 143.00 | 135.00 | 143.00 | 143.00 | 2,143,202 |
| Sep 11, 2024 | 133.00 | 136.00 | 131.00 | 135.50 | 135.50 | 2,034,120 |
| Sep 10, 2024 | 124.00 | 133.50 | 123.50 | 131.00 | 131.00 | 1,621,126 |
| Sep 09, 2024 | 121.50 | 124.50 | 120.00 | 123.50 | 123.50 | 299,077 |
| Sep 06, 2024 | 129.00 | 132.00 | 124.00 | 125.00 | 125.00 | 1,965,400 |
| Sep 05, 2024 | 117.50 | 127.50 | 117.50 | 127.50 | 127.50 | 977,005 |
| Sep 04, 2024 | 115.50 | 121.50 | 115.00 | 116.00 | 116.00 | 507,163 |
| Sep 03, 2024 | 125.00 | 128.00 | 122.00 | 124.50 | 124.50 | 418,000 |
| Sep 02, 2024 | 126.00 | 128.50 | 122.00 | 126.00 | 126.00 | 756,034 |
| Aug 30, 2024 | 118.00 | 126.00 | 118.00 | 125.00 | 125.00 | 988,250 |
| Aug 29, 2024 | 118.50 | 118.50 | 115.00 | 117.50 | 117.50 | 106,020 |
| Aug 28, 2024 | 118.50 | 119.50 | 117.50 | 118.50 | 118.50 | 70,050 |
| Aug 27, 2024 | 118.00 | 119.50 | 117.00 | 118.50 | 118.50 | 122,007 |
| Aug 26, 2024 | 120.50 | 121.50 | 117.50 | 119.00 | 119.00 | 147,001 |
| Aug 23, 2024 | 120.00 | 121.50 | 119.00 | 121.00 | 121.00 | 170,210 |
| Aug 22, 2024 | 123.50 | 124.00 | 120.00 | 120.00 | 120.00 | 248,172 |
| Aug 21, 2024 | 118.00 | 124.00 | 117.00 | 121.00 | 121.00 | 530,125 |
| Aug 20, 2024 | 121.50 | 122.00 | 118.00 | 119.00 | 119.00 | 178,100 |
| Aug 19, 2024 | 124.00 | 124.50 | 119.50 | 121.00 | 121.00 | 637,015 |
| Aug 16, 2024 | 119.50 | 123.50 | 116.50 | 121.50 | 121.50 | 802,392 |
| Aug 15, 2024 | 118.50 | 119.00 | 115.00 | 118.50 | 118.50 | 1,052,291 |
| Aug 14, 2024 | 111.00 | 119.50 | 110.50 | 116.00 | 116.00 | 2,041,352 |
| Aug 13, 2024 | 107.50 | 111.00 | 106.50 | 111.00 | 111.00 | 1,241,000 |
| Aug 12, 2024 | 100.00 | 101.50 | 99.70 | 101.00 | 101.00 | 116,102 |
| Aug 09, 2024 | 100.00 | 102.00 | 98.80 | 99.30 | 99.30 | 245,001 |
| Aug 08, 2024 | 98.00 | 100.50 | 97.50 | 100.00 | 100.00 | 388,020 |
| Aug 07, 2024 | 94.70 | 99.90 | 94.00 | 97.80 | 97.80 | 497,297 |
| Aug 06, 2024 | 89.50 | 94.90 | 88.40 | 94.70 | 94.70 | 616,112 |
| Aug 05, 2024 | 92.00 | 92.00 | 84.50 | 86.40 | 86.40 | 457,055 |
| Aug 02, 2024 | 92.20 | 95.30 | 92.10 | 92.70 | 92.70 | 173,000 |
| Aug 01, 2024 | 92.00 | 94.70 | 92.00 | 94.30 | 94.30 | 212,030 |
| Jul 31, 2024 | 92.00 | 92.00 | 90.10 | 91.30 | 91.30 | 95,000 |
| Jul 30, 2024 | 88.10 | 92.10 | 88.10 | 92.00 | 92.00 | 259,009 |
| Jul 29, 2024 | 89.60 | 89.80 | 87.20 | 88.00 | 88.00 | 340,296 |
| Jul 26, 2024 | 89.80 | 91.40 | 88.50 | 89.10 | 89.10 | 502,250 |
| Jul 23, 2024 | 95.50 | 95.80 | 90.50 | 91.50 | 91.50 | 1,597,028 |
| Jul 22, 2024 | 100.00 | 100.00 | 95.40 | 95.50 | 95.50 | 785,514 |
| Jul 19, 2024 | 100.50 | 101.00 | 99.20 | 100.50 | 100.50 | 243,011 |
| Jul 18, 2024 | 103.00 | 103.00 | 100.50 | 101.50 | 101.50 | 144,000 |
| Jul 17, 2024 | 104.50 | 105.00 | 103.00 | 103.00 | 103.00 | 198,219 |
| Jul 16, 2024 | 105.50 | 106.00 | 104.50 | 105.00 | 105.00 | 105,000 |
| Jul 15, 2024 | 106.00 | 107.50 | 105.00 | 105.50 | 105.50 | 79,050 |
| Jul 12, 2024 | 106.50 | 108.00 | 106.00 | 106.00 | 106.00 | 109,006 |
| Jul 11, 2024 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | 88,057 |
| Jul 10, 2024 | 104.50 | 106.00 | 104.00 | 106.00 | 106.00 | 55,000 |
| Jul 09, 2024 | 106.00 | 106.00 | 103.50 | 105.00 | 105.00 | 118,000 |
| Jul 08, 2024 | 110.00 | 110.00 | 105.50 | 105.50 | 105.50 | 230,207 |
| Jul 05, 2024 | 110.50 | 111.50 | 109.00 | 110.00 | 110.00 | 139,009 |
| Jul 04, 2024 | 110.50 | 112.00 | 110.50 | 111.50 | 111.50 | 96,000 |
| Jul 03, 2024 | 113.50 | 113.50 | 110.50 | 110.50 | 110.50 | 70,100 |
| Jul 02, 2024 | 113.50 | 113.50 | 111.00 | 111.50 | 111.50 | 49,100 |
| Jul 01, 2024 | 112.00 | 113.50 | 110.50 | 113.50 | 113.50 | 150,096 |
| Jun 28, 2024 | 112.50 | 113.00 | 111.00 | 111.00 | 111.00 | 48,004 |
| Jun 27, 2024 | 111.00 | 112.00 | 111.00 | 111.50 | 111.50 | 31,004 |
| Jun 26, 2024 | 113.00 | 113.50 | 111.50 | 111.50 | 111.50 | 78,031 |
| Jun 25, 2024 | 113.50 | 113.50 | 110.00 | 112.50 | 112.50 | 69,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.