Global Mixed-Mode Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 259.00 | 260.00 | 250.50 | 251.00 | 251.00 | 515,071 |
| 2023-11-02 | 257.00 | 259.00 | 255.50 | 259.00 | 259.00 | 250,330 |
| 2023-11-01 | 251.50 | 256.50 | 250.50 | 253.00 | 253.00 | 271,013 |
| 2023-10-31 | 261.00 | 261.50 | 248.50 | 248.50 | 248.50 | 561,488 |
| 2023-10-30 | 252.00 | 261.00 | 251.00 | 260.50 | 260.50 | 616,520 |
| 2023-10-27 | 254.00 | 254.50 | 246.00 | 250.00 | 250.00 | 688,033 |
| 2023-10-26 | 250.50 | 254.00 | 249.00 | 250.50 | 250.50 | 724,952 |
| 2023-10-25 | 261.00 | 262.50 | 256.00 | 256.00 | 256.00 | 337,711 |
| 2023-10-24 | 257.50 | 263.00 | 257.50 | 261.00 | 261.00 | 383,219 |
| 2023-10-23 | 260.00 | 263.00 | 255.50 | 258.00 | 258.00 | 440,318 |
| 2023-10-20 | 262.50 | 263.50 | 259.50 | 263.50 | 263.50 | 353,563 |
| 2023-10-19 | 261.00 | 265.00 | 258.00 | 265.00 | 265.00 | 392,506 |
| 2023-10-18 | 256.00 | 263.50 | 251.50 | 261.00 | 261.00 | 1,454,516 |
| 2023-10-17 | 264.50 | 264.50 | 255.00 | 255.50 | 255.50 | 584,871 |
| 2023-10-16 | 260.00 | 265.50 | 260.00 | 263.50 | 263.50 | 345,355 |
| 2023-10-13 | 262.50 | 267.00 | 262.50 | 264.00 | 264.00 | 354,462 |
| 2023-10-12 | 261.50 | 266.00 | 261.50 | 263.00 | 263.00 | 509,718 |
| 2023-10-11 | 263.00 | 267.50 | 258.00 | 259.50 | 259.50 | 1,116,977 |
| 2023-10-06 | 277.00 | 277.00 | 273.00 | 275.50 | 275.50 | 278,175 |
| 2023-10-05 | 276.50 | 278.00 | 274.00 | 275.00 | 275.00 | 537,119 |
| 2023-10-04 | 265.00 | 276.50 | 263.50 | 276.00 | 276.00 | 1,001,133 |
| 2023-10-03 | 267.00 | 271.50 | 267.00 | 270.00 | 270.00 | 602,008 |
| 2023-10-02 | 261.50 | 269.50 | 261.50 | 269.50 | 269.50 | 647,769 |
| 2023-09-28 | 265.50 | 265.50 | 259.50 | 261.00 | 261.00 | 822,634 |
| 2023-09-27 | 264.50 | 265.50 | 258.00 | 265.00 | 265.00 | 1,509,356 |
| 2023-09-26 | 267.00 | 269.50 | 265.00 | 268.50 | 268.50 | 757,452 |
| 2023-09-25 | 267.00 | 270.00 | 263.00 | 268.50 | 268.50 | 646,340 |
| 2023-09-22 | 262.50 | 266.00 | 257.50 | 266.00 | 266.00 | 1,213,507 |
| 2023-09-21 | 272.00 | 273.50 | 261.50 | 264.00 | 264.00 | 2,161,224 |
| 2023-09-20 | 282.50 | 282.50 | 273.00 | 276.00 | 276.00 | 1,462,992 |
| 2023-09-19 | 285.50 | 288.50 | 278.50 | 282.50 | 282.50 | 1,543,840 |
| 2023-09-18 | 276.00 | 290.00 | 275.50 | 283.50 | 283.50 | 2,043,299 |
| 2023-09-15 | 276.00 | 285.50 | 276.00 | 277.50 | 277.50 | 1,993,741 |
| 2023-09-14 | 269.50 | 279.00 | 265.50 | 275.50 | 275.50 | 1,944,212 |
| 2023-09-13 | 261.00 | 268.00 | 260.50 | 268.00 | 268.00 | 1,339,949 |
| 2023-09-12 | 256.00 | 267.00 | 251.00 | 260.00 | 260.00 | 2,199,104 |
| 2023-09-11 | 253.00 | 255.00 | 249.50 | 252.00 | 252.00 | 785,657 |
| 2023-09-08 | 252.50 | 255.00 | 246.00 | 253.00 | 253.00 | 1,049,377 |
| 2023-09-07 | 249.50 | 258.00 | 249.50 | 252.50 | 252.50 | 1,421,805 |
| 2023-09-06 | 248.50 | 254.00 | 245.00 | 250.50 | 250.50 | 1,314,278 |
| 2023-09-05 | 239.50 | 252.00 | 238.00 | 248.00 | 248.00 | 1,785,509 |
| 2023-09-04 | 234.00 | 239.00 | 232.00 | 237.50 | 237.50 | 687,576 |
| 2023-09-01 | 232.00 | 234.00 | 231.00 | 233.50 | 233.50 | 392,449 |
| 2023-08-31 | 229.00 | 234.00 | 228.50 | 232.50 | 232.50 | 506,286 |
| 2023-08-30 | 232.00 | 232.00 | 228.00 | 229.00 | 229.00 | 331,667 |
| 2023-08-29 | 225.50 | 231.50 | 225.00 | 231.00 | 231.00 | 438,040 |
| 2023-08-28 | 227.50 | 229.50 | 222.50 | 227.00 | 227.00 | 470,447 |
| 2023-08-25 | 227.50 | 232.00 | 226.50 | 227.50 | 227.50 | 311,649 |
| 2023-08-24 | 229.50 | 232.50 | 226.50 | 228.50 | 228.50 | 359,027 |
| 2023-08-23 | 226.50 | 229.50 | 224.00 | 229.50 | 229.50 | 331,552 |
| 2023-08-22 | 230.00 | 230.00 | 222.00 | 225.50 | 225.50 | 561,716 |
| 2023-08-21 | 229.00 | 232.00 | 227.50 | 229.00 | 229.00 | 389,741 |
| 2023-08-18 | 227.00 | 233.00 | 227.00 | 229.50 | 229.50 | 716,526 |
| 2023-08-17 | 226.50 | 228.50 | 223.00 | 227.00 | 227.00 | 592,812 |
| 2023-08-16 | 224.00 | 226.50 | 218.00 | 226.50 | 226.50 | 1,335,697 |
| 2023-08-15 | 231.00 | 235.00 | 227.00 | 227.50 | 227.50 | 1,268,608 |
| 2023-08-14 | 232.00 | 234.50 | 228.50 | 232.00 | 232.00 | 1,148,595 |
| 2023-08-11 | 234.00 | 236.00 | 226.50 | 236.00 | 236.00 | 1,652,314 |
| 2023-08-10 | 229.00 | 238.00 | 229.00 | 233.00 | 233.00 | 2,916,886 |
| 2023-08-09 | 222.00 | 233.00 | 220.00 | 228.50 | 228.50 | 2,168,271 |
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.