Global Mixed-Mode Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 253.50 | 255.50 | 251.00 | 254.00 | 254.00 | 263,090 |
| 2024-07-31 | 249.00 | 253.00 | 247.00 | 250.00 | 250.00 | 280,705 |
| 2024-07-30 | 259.00 | 259.00 | 247.00 | 249.00 | 249.00 | 468,438 |
| 2024-07-29 | 259.50 | 259.50 | 250.50 | 252.00 | 252.00 | 295,746 |
| 2024-07-26 | 254.50 | 256.50 | 250.00 | 256.50 | 256.50 | 657,984 |
| 2024-07-23 | 260.50 | 260.50 | 254.00 | 258.00 | 258.00 | 677,603 |
| 2024-07-22 | 263.00 | 264.00 | 255.50 | 255.50 | 255.50 | 757,219 |
| 2024-07-19 | 270.00 | 270.50 | 266.50 | 268.00 | 268.00 | 422,134 |
| 2024-07-18 | 278.00 | 278.00 | 269.50 | 273.00 | 273.00 | 1,193,214 |
| 2024-07-17 | 281.50 | 281.50 | 277.00 | 280.50 | 280.50 | 580,006 |
| 2024-07-16 | 278.00 | 281.50 | 278.00 | 280.00 | 280.00 | 321,360 |
| 2024-07-15 | 276.50 | 280.00 | 275.50 | 277.50 | 277.50 | 242,494 |
| 2024-07-12 | 278.00 | 279.50 | 275.50 | 276.00 | 276.00 | 430,388 |
| 2024-07-11 | 274.50 | 278.50 | 274.00 | 278.50 | 278.50 | 472,071 |
| 2024-07-10 | 279.50 | 281.00 | 275.50 | 276.50 | 276.50 | 455,843 |
| 2024-07-09 | 280.50 | 281.00 | 276.00 | 278.00 | 278.00 | 655,035 |
| 2024-07-08 | 284.50 | 284.50 | 278.50 | 281.00 | 281.00 | 761,297 |
| 2024-07-05 | 284.50 | 285.50 | 280.50 | 285.50 | 285.50 | 886,003 |
| 2024-07-04 | 277.50 | 284.00 | 275.50 | 284.00 | 284.00 | 844,292 |
| 2024-07-03 | 281.00 | 281.00 | 273.00 | 275.50 | 275.50 | 2,431,846 |
| 2024-07-02 | 283.50 | 287.50 | 273.00 | 281.00 | 281.00 | 3,807,174 |
| 2024-07-01 | 302.00 | 302.00 | 295.00 | 300.50 | 300.50 | 2,022,564 |
| 2024-06-28 | 303.00 | 305.50 | 300.50 | 305.50 | 305.50 | 1,618,713 |
| 2024-06-27 | 304.00 | 306.00 | 302.00 | 304.50 | 304.50 | 444,942 |
| 2024-06-26 | 304.50 | 311.00 | 304.50 | 304.50 | 304.50 | 610,773 |
| 2024-06-25 | 311.00 | 313.00 | 300.50 | 304.50 | 304.50 | 1,483,055 |
| 2024-06-24 | 310.00 | 316.00 | 309.00 | 313.50 | 313.50 | 997,297 |
| 2024-06-21 | 305.50 | 315.50 | 305.00 | 311.00 | 311.00 | 1,033,531 |
| 2024-06-20 | 309.50 | 311.50 | 307.00 | 307.50 | 307.50 | 505,377 |
| 2024-06-19 | 307.50 | 311.00 | 307.00 | 308.50 | 308.50 | 455,185 |
| 2024-06-18 | 309.00 | 310.00 | 304.00 | 308.00 | 308.00 | 613,705 |
| 2024-06-17 | 308.00 | 310.50 | 307.50 | 308.00 | 308.00 | 443,481 |
| 2024-06-14 | 313.00 | 314.00 | 308.50 | 309.00 | 309.00 | 544,121 |
| 2024-06-13 | 311.00 | 314.50 | 311.00 | 313.00 | 313.00 | 390,746 |
| 2024-06-12 | 310.00 | 314.00 | 307.50 | 311.00 | 311.00 | 493,293 |
| 2024-06-11 | 313.00 | 317.00 | 311.50 | 315.00 | 315.00 | 483,072 |
| 2024-06-07 | 307.50 | 311.00 | 306.50 | 311.00 | 311.00 | 308,877 |
| 2024-06-06 | 306.50 | 310.00 | 304.50 | 308.00 | 308.00 | 347,090 |
| 2024-06-05 | 306.00 | 308.00 | 302.00 | 304.00 | 304.00 | 376,519 |
| 2024-06-04 | 306.50 | 307.00 | 302.00 | 303.00 | 303.00 | 266,879 |
| 2024-06-03 | 312.00 | 312.00 | 301.50 | 305.00 | 305.00 | 470,298 |
| 2024-05-31 | 312.00 | 314.00 | 303.50 | 305.00 | 305.00 | 1,079,042 |
| 2024-05-30 | 314.00 | 314.50 | 309.00 | 311.00 | 311.00 | 327,185 |
| 2024-05-29 | 324.00 | 326.50 | 312.50 | 315.00 | 315.00 | 506,623 |
| 2024-05-28 | 311.50 | 324.00 | 311.00 | 320.00 | 320.00 | 1,073,259 |
| 2024-05-27 | 310.50 | 311.50 | 307.50 | 310.00 | 310.00 | 233,348 |
| 2024-05-24 | 302.50 | 307.50 | 302.50 | 307.00 | 307.00 | 420,324 |
| 2024-05-23 | 299.00 | 313.00 | 298.00 | 308.50 | 308.50 | 1,569,504 |
| 2024-05-22 | 296.50 | 297.00 | 293.00 | 297.00 | 297.00 | 193,301 |
| 2024-05-21 | 295.00 | 299.00 | 295.00 | 296.00 | 296.00 | 314,788 |
| 2024-05-20 | 298.50 | 299.50 | 294.50 | 295.00 | 295.00 | 535,549 |
| 2024-05-17 | 298.50 | 300.00 | 296.50 | 297.50 | 297.50 | 556,347 |
| 2024-05-16 | 292.00 | 298.00 | 290.50 | 298.00 | 298.00 | 811,311 |
| 2024-05-15 | 288.50 | 293.00 | 285.50 | 292.00 | 292.00 | 904,532 |
| 2024-05-14 | 279.50 | 288.50 | 279.50 | 288.50 | 288.50 | 416,514 |
| 2024-05-13 | 294.00 | 294.50 | 278.00 | 283.50 | 283.50 | 1,273,408 |
| 2024-05-10 | 293.50 | 297.50 | 291.00 | 296.50 | 296.50 | 833,155 |
| 2024-05-09 | 301.00 | 301.00 | 292.50 | 293.00 | 293.00 | 497,382 |
| 2024-05-08 | 297.00 | 301.00 | 292.50 | 301.00 | 301.00 | 414,372 |
| 2024-05-07 | 297.00 | 300.50 | 293.00 | 296.50 | 296.50 | 1,002,680 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-04 | 14.0000 TWD |
| 2022-06-29 | 16.0000 TWD |
| 2021-08-05 | 9.5000 TWD |
| 2020-07-07 | 7.5000 TWD |
| 2019-08-01 | 5.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.