Global Mixed-Mode Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 243.00 | 244.50 | 242.00 | 243.50 | 243.50 | 430,064 |
| 2024-01-26 | 257.00 | 257.00 | 245.00 | 245.00 | 245.00 | 1,337,893 |
| 2024-01-25 | 255.50 | 259.00 | 255.00 | 256.50 | 256.50 | 308,481 |
| 2024-01-24 | 253.00 | 256.00 | 253.00 | 255.50 | 255.50 | 320,401 |
| 2024-01-23 | 253.00 | 256.50 | 252.50 | 253.50 | 253.50 | 278,619 |
| 2024-01-22 | 256.00 | 257.50 | 253.00 | 253.50 | 253.50 | 352,861 |
| 2024-01-19 | 256.50 | 259.00 | 254.00 | 255.00 | 255.00 | 381,363 |
| 2024-01-18 | 259.00 | 260.50 | 254.50 | 255.50 | 255.50 | 376,396 |
| 2024-01-17 | 261.50 | 264.00 | 259.00 | 259.00 | 259.00 | 435,318 |
| 2024-01-16 | 260.50 | 263.00 | 258.50 | 263.00 | 263.00 | 538,266 |
| 2024-01-15 | 262.00 | 266.00 | 262.00 | 264.00 | 264.00 | 265,828 |
| 2024-01-12 | 264.00 | 264.00 | 259.50 | 260.50 | 260.50 | 389,854 |
| 2024-01-11 | 266.00 | 266.00 | 261.00 | 264.00 | 264.00 | 528,023 |
| 2024-01-10 | 265.50 | 267.50 | 263.50 | 267.00 | 267.00 | 436,675 |
| 2024-01-09 | 267.50 | 268.50 | 264.50 | 265.50 | 265.50 | 472,634 |
| 2024-01-08 | 268.00 | 269.00 | 263.00 | 266.00 | 266.00 | 421,609 |
| 2024-01-05 | 269.00 | 269.50 | 262.00 | 267.00 | 267.00 | 917,903 |
| 2024-01-04 | 269.50 | 272.00 | 265.00 | 268.00 | 268.00 | 1,355,948 |
| 2024-01-03 | 268.00 | 270.50 | 264.50 | 268.00 | 268.00 | 1,713,913 |
| 2024-01-02 | 264.00 | 267.50 | 261.00 | 267.50 | 267.50 | 1,132,505 |
| 2023-12-29 | 266.00 | 269.50 | 259.50 | 264.00 | 264.00 | 1,365,445 |
| 2023-12-28 | 256.00 | 271.00 | 255.50 | 266.00 | 266.00 | 4,028,743 |
| 2023-12-27 | 246.00 | 250.00 | 244.50 | 248.50 | 248.50 | 1,048,114 |
| 2023-12-26 | 242.50 | 245.50 | 242.00 | 242.50 | 242.50 | 1,131,094 |
| 2023-12-25 | 249.00 | 249.00 | 242.00 | 242.00 | 242.00 | 1,019,520 |
| 2023-12-22 | 249.00 | 250.00 | 246.50 | 247.00 | 247.00 | 813,404 |
| 2023-12-21 | 248.50 | 252.50 | 247.50 | 247.50 | 247.50 | 892,251 |
| 2023-12-20 | 248.00 | 254.00 | 248.00 | 250.00 | 250.00 | 1,097,160 |
| 2023-12-19 | 256.00 | 259.00 | 248.00 | 248.00 | 248.00 | 1,464,096 |
| 2023-12-18 | 257.00 | 260.00 | 255.50 | 260.00 | 260.00 | 334,956 |
| 2023-12-15 | 259.50 | 261.00 | 255.00 | 255.00 | 255.00 | 367,889 |
| 2023-12-14 | 257.50 | 262.50 | 257.00 | 259.50 | 259.50 | 445,157 |
| 2023-12-13 | 255.50 | 256.50 | 252.00 | 253.50 | 253.50 | 508,642 |
| 2023-12-12 | 260.00 | 260.50 | 255.50 | 255.50 | 255.50 | 448,965 |
| 2023-12-11 | 255.50 | 262.00 | 255.50 | 258.50 | 258.50 | 351,402 |
| 2023-12-08 | 260.00 | 261.00 | 257.00 | 258.00 | 258.00 | 170,288 |
| 2023-12-07 | 257.00 | 258.50 | 253.50 | 258.50 | 258.50 | 295,288 |
| 2023-12-06 | 256.50 | 260.50 | 256.50 | 257.00 | 257.00 | 210,651 |
| 2023-12-05 | 265.00 | 265.00 | 253.00 | 256.00 | 256.00 | 962,899 |
| 2023-12-04 | 270.50 | 271.00 | 266.00 | 266.50 | 266.50 | 285,262 |
| 2023-12-01 | 268.00 | 271.50 | 268.00 | 270.00 | 270.00 | 278,503 |
| 2023-11-30 | 273.00 | 273.50 | 266.50 | 267.50 | 267.50 | 564,995 |
| 2023-11-29 | 270.00 | 273.00 | 269.00 | 272.50 | 272.50 | 321,844 |
| 2023-11-28 | 266.50 | 270.50 | 266.00 | 270.50 | 270.50 | 246,632 |
| 2023-11-27 | 269.00 | 271.50 | 266.50 | 266.50 | 266.50 | 221,165 |
| 2023-11-24 | 269.50 | 270.00 | 267.00 | 267.50 | 267.50 | 131,791 |
| 2023-11-23 | 272.00 | 275.50 | 267.50 | 269.50 | 269.50 | 426,803 |
| 2023-11-22 | 270.00 | 272.00 | 267.00 | 272.00 | 272.00 | 521,435 |
| 2023-11-21 | 272.00 | 272.00 | 265.50 | 266.50 | 266.50 | 416,182 |
| 2023-11-20 | 269.00 | 274.00 | 268.00 | 270.00 | 270.00 | 767,203 |
| 2023-11-17 | 262.00 | 267.00 | 262.00 | 266.00 | 266.00 | 274,998 |
| 2023-11-16 | 267.50 | 267.50 | 260.50 | 262.00 | 262.00 | 478,403 |
| 2023-11-15 | 272.50 | 273.50 | 267.50 | 267.50 | 267.50 | 532,950 |
| 2023-11-14 | 265.00 | 272.00 | 264.50 | 269.00 | 269.00 | 1,020,630 |
| 2023-11-13 | 258.00 | 266.00 | 257.50 | 262.50 | 262.50 | 626,757 |
| 2023-11-10 | 263.00 | 263.00 | 252.00 | 256.00 | 256.00 | 700,999 |
| 2023-11-09 | 262.50 | 263.50 | 260.50 | 263.00 | 263.00 | 316,305 |
| 2023-11-08 | 256.50 | 263.00 | 256.50 | 262.50 | 262.50 | 437,134 |
| 2023-11-07 | 253.00 | 257.00 | 253.00 | 256.50 | 256.50 | 185,362 |
| 2023-11-06 | 253.00 | 257.00 | 253.00 | 253.50 | 253.50 | 213,703 |
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.