Stock listing
TWSE:4551 Global PMX Co., Ltd. (智伸科) 股價
Follow Global PMX Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:4551
$156.50 TWD -5.00 (-3.1%)
Close on Oct 20, 2026
- Day range
- $156.00 – $162.50 TWDOct 20, 2026
- Volume
- 707,004 sharesOct 20, 2026
- Market cap
- $18.03B TWDAt the close on Oct 20, 2026 · price × 115.2M shares outstanding
- 52-week range
- $110.00 – $291.50 TWDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · TWSE:4551 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $156.50 | -5.00 | -3.1% | $159.50 | $162.50 | $156.00 | 707,004 | |
| $161.50 | -2.50 | -1.5% | $160.00 | $163.00 | $157.50 | 778,675 | |
| $164.00 | 0.00 | 0.0% | $165.50 | $169.00 | $162.50 | 654,067 | |
| $164.00 | -7.00 | -4.1% | $164.00 | $172.00 | $163.00 | 1,397,510 | |
| $171.00 | +1.00 | +0.6% | $171.50 | $173.00 | $167.50 | 1,028,711 | |
| $170.00 | -11.00 | -6.1% | $177.00 | $177.00 | $165.00 | 2,854,291 | |
| $181.00 | -3.00 | -1.6% | $182.00 | $185.50 | $179.50 | 1,074,410 | |
| $184.00 | -3.00 | -1.6% | $185.00 | $188.00 | $182.50 | 1,670,347 | |
| $187.00 | +5.50 | +3.0% | $182.00 | $193.50 | $179.00 | 4,347,305 | |
| $181.50 | -4.50 | -2.4% | $188.00 | $190.00 | $180.50 | 2,616,070 | |
| $186.00 | 0.00 | 0.0% | $191.50 | $192.00 | $178.50 | 5,534,130 | |
| $186.00 | +13.50 | +7.8% | $173.00 | $186.50 | $172.00 | 3,331,896 | |
| $172.50 | -2.00 | -1.1% | $175.00 | $175.00 | $168.50 | 1,540,300 | |
| $174.50 | -5.00 | -2.8% | $183.50 | $188.00 | $173.50 | 5,338,098 | |
| $179.50 | +16.00 | +9.8% | $162.50 | $179.50 | $162.00 | 2,643,358 | |
| $163.50 | 0.00 | 0.0% | $162.00 | $167.00 | $159.00 | 997,100 | |
| $163.50 | +6.50 | +4.1% | $159.00 | $168.00 | $159.00 | 1,261,023 | |
| $157.00 | -1.00 | -0.6% | $159.50 | $162.00 | $156.00 | 639,000 | |
| $158.00 | -1.50 | -0.9% | $161.00 | $161.00 | $157.00 | 280,020 | |
| $159.50 | +1.50 | +0.9% | $159.50 | $160.50 | $157.00 | 283,100 | |
| $158.00 | +2.50 | +1.6% | $158.00 | $161.00 | $156.50 | 455,000 | |
| $155.50 | +2.00 | +1.3% | $155.00 | $157.00 | $154.00 | 273,000 | |
| $153.50 | -2.50 | -1.6% | $155.00 | $156.50 | $153.50 | 263,000 | |
| $156.00 | -1.00 | -0.6% | $155.00 | $158.50 | $152.00 | 345,005 | |
| $157.00 | -2.00 | -1.3% | $156.50 | $159.50 | $155.00 | 476,152 | |
| $159.00 | -9.00 | -5.4% | $165.50 | $166.00 | $158.50 | 1,273,000 | |
| $168.00 | +5.00 | +3.1% | $164.50 | $169.50 | $164.50 | 993,100 | |
| $163.00 | -4.50 | -2.7% | $168.00 | $168.00 | $162.00 | 958,201 | |
| $167.50 | -4.00 | -2.3% | $172.50 | $173.00 | $166.50 | 1,582,227 | |
| $171.50 | +10.50 | +6.5% | $165.00 | $173.00 | $164.00 | 1,997,303 | |
| $161.00 | -5.00 | -3.0% | $168.00 | $169.00 | $161.00 | 817,050 | |
| $166.00 | -1.50 | -0.9% | $166.00 | $169.00 | $163.50 | 788,009 | |
| $167.50 | +8.00 | +5.0% | $162.00 | $173.00 | $161.00 | 1,720,011 | |
| $159.50 | -2.50 | -1.5% | $164.50 | $168.50 | $158.00 | 976,000 | |
| $162.00 | -8.00 | -4.7% | $172.00 | $172.50 | $162.00 | 1,551,310 | |
| $170.00 | +10.00 | +6.3% | $160.00 | $173.00 | $159.50 | 2,109,223 | |
| $160.00 | +5.00 | +3.2% | $155.00 | $162.00 | $154.50 | 506,000 | |
| $155.00 | +1.00 | +0.6% | $153.00 | $155.00 | $149.00 | 496,022 | |
| $154.00 | -3.50 | -2.2% | $156.50 | $158.00 | $153.00 | 480,001 | |
| $157.50 | -4.50 | -2.8% | $162.00 | $163.50 | $157.00 | 412,150 | |
| $162.00 | +1.00 | +0.6% | $163.50 | $163.50 | $159.00 | 336,000 | |
| $161.00 | -2.50 | -1.5% | $160.50 | $164.00 | $158.00 | 865,001 | |
| $163.50 | -7.00 | -4.1% | $170.50 | $173.50 | $163.00 | 796,007 | |
| $170.50 | +8.50 | +5.2% | $163.00 | $173.00 | $162.00 | 1,626,397 | |
| $162.00 | -12.00 | -6.9% | $176.00 | $176.00 | $160.50 | 2,552,400 | |
| $174.00 | +1.50 | +0.9% | $174.00 | $182.00 | $174.00 | 3,258,120 | |
| $172.50 | +15.50 | +9.9% | $157.50 | $172.50 | $157.00 | 1,635,106 | |
| $157.00 | -17.00 | -9.8% | $171.00 | $171.00 | $157.00 | 2,770,500 | |
| $174.00 | +6.50 | +3.9% | $169.50 | $174.00 | $163.50 | 997,175 | |
| $167.50 | -2.50 | -1.5% | $173.50 | $177.00 | $166.50 | 1,248,353 | |
| $170.00 | +4.50 | +2.7% | $165.50 | $171.50 | $163.00 | 980,001 | |
| $165.50 | +2.50 | +1.5% | $168.00 | $170.00 | $163.00 | 685,001 | |
| $163.00 | +3.00 | +1.9% | $158.00 | $164.00 | $156.00 | 404,157 | |
| $160.00 | -3.00 | -1.8% | $163.00 | $168.50 | $159.00 | 891,020 | |
| $163.00 | +14.50 | +9.8% | $163.00 | $163.00 | $163.00 | 153,007 | |
| $148.50 | -12.00 | -7.5% | $156.50 | $157.00 | $146.50 | 741,205 | |
| $160.50 | -6.50 | -3.9% | $168.50 | $169.00 | $151.00 | 1,603,063 | |
| $167.00 | -15.00 | -8.2% | $176.00 | $176.00 | $165.00 | 859,252 | |
| $182.00 | -2.00 | -1.1% | $184.00 | $184.00 | $175.50 | 920,198 | |
| $184.00 | -4.00 | -2.1% | $186.00 | $192.00 | $180.00 | 963,003 | |
| $188.00 | +6.00 | +3.3% | $182.00 | $196.50 | $182.00 | 1,833,025 | |
| $182.00 | -0.50 | -0.3% | $191.50 | $191.50 | $181.00 | 783,100 | |
| $182.50 | +3.00 | +1.7% | $181.50 | $188.00 | $176.00 | 825,011 | |
| $179.50 | -8.50 | -4.5% | $189.00 | $190.00 | $172.50 | 1,541,518 |
- Ticker
- TWSE:4551
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
Latest news
Global PMX Co., Ltd. on 6ix
- News releases
- 7 in all · newest Aug 8, 2022 · oldest 2022
Log in to ask 6ix AI your own questions about Global PMX Co., Ltd.