Global Mixed-Mode Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 301.50 | 301.50 | 294.00 | 297.00 | 297.00 | 490,191 |
| 2024-05-03 | 303.00 | 304.50 | 294.00 | 297.50 | 297.50 | 744,076 |
| 2024-05-02 | 288.50 | 298.50 | 288.50 | 298.50 | 298.50 | 1,685,990 |
| 2024-04-30 | 288.00 | 290.00 | 286.50 | 288.50 | 288.50 | 411,431 |
| 2024-04-29 | 287.50 | 290.00 | 284.00 | 288.50 | 288.50 | 706,593 |
| 2024-04-26 | 290.00 | 290.00 | 282.00 | 285.50 | 285.50 | 524,119 |
| 2024-04-25 | 278.50 | 292.00 | 278.00 | 286.00 | 286.00 | 836,679 |
| 2024-04-24 | 274.50 | 282.00 | 274.50 | 282.00 | 282.00 | 830,227 |
| 2024-04-23 | 265.00 | 271.50 | 264.00 | 271.00 | 271.00 | 277,538 |
| 2024-04-22 | 271.00 | 271.00 | 262.00 | 263.00 | 263.00 | 616,662 |
| 2024-04-19 | 272.50 | 274.00 | 262.00 | 269.00 | 269.00 | 1,028,978 |
| 2024-04-18 | 275.00 | 275.50 | 271.00 | 274.50 | 274.50 | 360,846 |
| 2024-04-17 | 272.00 | 276.50 | 272.00 | 276.00 | 276.00 | 473,949 |
| 2024-04-16 | 280.00 | 281.00 | 269.50 | 270.00 | 270.00 | 1,470,775 |
| 2024-04-15 | 285.00 | 285.50 | 279.50 | 282.50 | 282.50 | 705,968 |
| 2024-04-12 | 288.00 | 296.00 | 288.00 | 288.00 | 288.00 | 877,079 |
| 2024-04-11 | 286.50 | 289.00 | 281.50 | 288.00 | 288.00 | 806,590 |
| 2024-04-10 | 274.50 | 293.50 | 274.50 | 289.00 | 289.00 | 2,344,556 |
| 2024-04-09 | 274.50 | 275.50 | 267.50 | 271.50 | 271.50 | 667,514 |
| 2024-04-08 | 274.00 | 275.00 | 271.00 | 274.50 | 274.50 | 350,523 |
| 2024-04-03 | 271.00 | 273.50 | 269.50 | 273.50 | 273.50 | 370,519 |
| 2024-04-02 | 267.50 | 272.50 | 267.50 | 272.00 | 272.00 | 511,645 |
| 2024-04-01 | 266.50 | 271.00 | 265.00 | 267.50 | 267.50 | 333,208 |
| 2024-03-29 | 267.00 | 267.50 | 260.50 | 266.50 | 266.50 | 555,527 |
| 2024-03-28 | 267.50 | 270.50 | 266.00 | 267.00 | 267.00 | 388,184 |
| 2024-03-27 | 268.50 | 269.50 | 265.00 | 267.00 | 267.00 | 575,337 |
| 2024-03-26 | 275.50 | 276.00 | 264.50 | 266.50 | 266.50 | 901,971 |
| 2024-03-25 | 272.00 | 276.00 | 271.50 | 274.50 | 274.50 | 914,266 |
| 2024-03-22 | 272.00 | 272.50 | 268.00 | 272.00 | 272.00 | 573,383 |
| 2024-03-21 | 278.00 | 278.00 | 269.00 | 270.50 | 270.50 | 1,042,320 |
| 2024-03-20 | 267.00 | 277.00 | 266.50 | 273.50 | 273.50 | 1,640,200 |
| 2024-03-19 | 268.00 | 274.00 | 266.00 | 266.00 | 266.00 | 863,857 |
| 2024-03-18 | 267.50 | 268.00 | 262.00 | 268.00 | 268.00 | 843,259 |
| 2024-03-15 | 256.50 | 269.00 | 256.50 | 267.00 | 267.00 | 1,993,665 |
| 2024-03-14 | 256.00 | 256.00 | 250.50 | 251.00 | 251.00 | 474,802 |
| 2024-03-13 | 258.00 | 261.50 | 253.00 | 254.00 | 254.00 | 439,897 |
| 2024-03-12 | 259.50 | 261.50 | 258.00 | 258.00 | 258.00 | 265,318 |
| 2024-03-11 | 255.50 | 259.00 | 255.50 | 257.00 | 257.00 | 229,889 |
| 2024-03-08 | 254.50 | 263.00 | 254.50 | 257.00 | 257.00 | 797,272 |
| 2024-03-07 | 257.50 | 259.50 | 253.00 | 253.00 | 253.00 | 292,813 |
| 2024-03-06 | 259.00 | 260.00 | 256.00 | 257.00 | 257.00 | 361,090 |
| 2024-03-05 | 261.00 | 262.50 | 259.00 | 259.50 | 259.50 | 334,356 |
| 2024-03-04 | 263.00 | 264.00 | 261.00 | 261.00 | 261.00 | 356,738 |
| 2024-03-01 | 259.00 | 263.50 | 259.00 | 262.00 | 262.00 | 373,745 |
| 2024-02-29 | 259.50 | 261.00 | 258.00 | 259.50 | 259.50 | 429,857 |
| 2024-02-27 | 263.00 | 263.00 | 258.00 | 261.00 | 261.00 | 472,089 |
| 2024-02-26 | 265.00 | 265.50 | 261.50 | 262.00 | 262.00 | 352,011 |
| 2024-02-23 | 264.00 | 266.00 | 262.50 | 262.50 | 262.50 | 503,564 |
| 2024-02-22 | 264.00 | 265.50 | 262.00 | 263.00 | 263.00 | 482,899 |
| 2024-02-21 | 262.00 | 267.50 | 261.50 | 265.00 | 265.00 | 1,040,766 |
| 2024-02-20 | 257.00 | 262.00 | 256.00 | 260.00 | 260.00 | 1,036,742 |
| 2024-02-19 | 252.50 | 260.00 | 252.50 | 256.00 | 256.00 | 758,665 |
| 2024-02-16 | 248.00 | 253.00 | 247.50 | 250.50 | 250.50 | 840,731 |
| 2024-02-15 | 245.00 | 249.50 | 243.50 | 248.00 | 248.00 | 807,814 |
| 2024-02-05 | 246.50 | 249.50 | 244.00 | 245.00 | 245.00 | 481,656 |
| 2024-02-02 | 245.00 | 247.00 | 244.00 | 247.00 | 247.00 | 354,490 |
| 2024-02-01 | 246.00 | 248.00 | 243.00 | 244.00 | 244.00 | 265,754 |
| 2024-01-31 | 244.50 | 247.00 | 243.50 | 246.00 | 246.00 | 447,497 |
| 2024-01-30 | 244.00 | 249.50 | 243.50 | 245.00 | 245.00 | 582,008 |
| 2024-01-29 | 243.00 | 244.50 | 242.00 | 243.50 | 243.50 | 430,064 |
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.