Global Mixed-Mode Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 220.00 | 221.50 | 214.00 | 221.00 | 221.00 | 1,016,707 |
| 2023-08-07 | 209.00 | 220.00 | 208.00 | 219.50 | 219.50 | 1,260,339 |
| 2023-08-04 | 207.00 | 210.00 | 203.00 | 209.00 | 209.00 | 549,432 |
| 2023-08-02 | 209.00 | 209.50 | 201.00 | 205.00 | 205.00 | 719,757 |
| 2023-08-01 | 206.00 | 209.00 | 204.00 | 208.50 | 208.50 | 500,195 |
| 2023-07-31 | 207.00 | 208.00 | 202.00 | 203.50 | 203.50 | 692,737 |
| 2023-07-28 | 208.00 | 209.00 | 203.50 | 206.00 | 206.00 | 580,188 |
| 2023-07-27 | 201.00 | 206.00 | 200.50 | 205.50 | 205.50 | 583,213 |
| 2023-07-26 | 201.50 | 207.00 | 200.50 | 201.00 | 201.00 | 1,064,926 |
| 2023-07-25 | 198.50 | 200.00 | 197.50 | 199.00 | 199.00 | 361,437 |
| 2023-07-24 | 203.00 | 203.00 | 196.50 | 199.00 | 199.00 | 423,196 |
| 2023-07-21 | 196.50 | 201.50 | 196.00 | 201.50 | 201.50 | 458,703 |
| 2023-07-20 | 197.50 | 200.00 | 196.50 | 199.00 | 199.00 | 234,087 |
| 2023-07-19 | 204.50 | 204.50 | 198.00 | 199.00 | 199.00 | 484,757 |
| 2023-07-18 | 198.50 | 201.00 | 195.00 | 201.00 | 201.00 | 666,173 |
| 2023-07-17 | 196.50 | 198.50 | 194.50 | 198.50 | 198.50 | 406,878 |
| 2023-07-14 | 194.00 | 196.50 | 194.00 | 196.00 | 196.00 | 328,293 |
| 2023-07-13 | 194.00 | 196.00 | 191.50 | 193.50 | 193.50 | 454,196 |
| 2023-07-12 | 192.00 | 195.50 | 191.00 | 194.00 | 194.00 | 510,027 |
| 2023-07-11 | 184.00 | 192.00 | 183.50 | 191.50 | 191.50 | 758,168 |
| 2023-07-10 | 183.00 | 184.50 | 182.00 | 182.50 | 182.50 | 373,566 |
| 2023-07-07 | 185.50 | 185.50 | 182.00 | 185.00 | 185.00 | 510,181 |
| 2023-07-06 | 183.00 | 187.00 | 182.50 | 185.50 | 185.50 | 624,016 |
| 2023-07-05 | 184.50 | 185.00 | 180.50 | 183.00 | 183.00 | 528,056 |
| 2023-07-04 | 187.00 | 188.00 | 183.50 | 184.50 | 184.50 | 1,153,567 |
| 2023-07-03 | 196.00 | 199.00 | 195.00 | 198.00 | 184.00 | 1,232,012 |
| 2023-06-30 | 199.00 | 199.00 | 194.00 | 194.50 | 180.75 | 734,340 |
| 2023-06-29 | 196.50 | 201.00 | 195.50 | 197.00 | 183.07 | 590,381 |
| 2023-06-28 | 199.50 | 199.50 | 195.00 | 195.00 | 181.21 | 345,853 |
| 2023-06-27 | 196.00 | 198.50 | 193.00 | 198.00 | 184.00 | 410,310 |
| 2023-06-26 | 199.50 | 199.50 | 195.50 | 196.00 | 182.14 | 269,613 |
| 2023-06-21 | 195.50 | 200.00 | 194.50 | 199.50 | 185.39 | 391,512 |
| 2023-06-20 | 200.00 | 200.00 | 195.50 | 196.00 | 182.14 | 410,003 |
| 2023-06-19 | 204.50 | 204.50 | 199.00 | 199.50 | 185.39 | 469,009 |
| 2023-06-16 | 204.50 | 204.50 | 201.00 | 204.50 | 190.04 | 387,627 |
| 2023-06-15 | 203.00 | 205.00 | 201.50 | 203.50 | 189.11 | 418,304 |
| 2023-06-14 | 204.00 | 206.00 | 201.50 | 203.00 | 188.65 | 464,249 |
| 2023-06-13 | 201.00 | 204.00 | 199.00 | 203.00 | 188.65 | 880,137 |
| 2023-06-12 | 196.50 | 200.00 | 192.50 | 198.00 | 184.00 | 726,046 |
| 2023-06-09 | 202.50 | 202.50 | 195.50 | 198.00 | 184.00 | 873,483 |
| 2023-06-08 | 199.00 | 203.00 | 197.00 | 200.50 | 186.32 | 921,635 |
| 2023-06-07 | 196.00 | 200.00 | 196.00 | 198.00 | 184.00 | 882,358 |
| 2023-06-06 | 191.50 | 195.50 | 191.50 | 193.50 | 179.82 | 648,202 |
| 2023-06-05 | 191.50 | 193.00 | 190.50 | 191.50 | 177.96 | 291,033 |
| 2023-06-02 | 194.00 | 194.00 | 191.50 | 192.50 | 178.89 | 235,253 |
| 2023-06-01 | 192.50 | 193.00 | 191.50 | 192.00 | 178.42 | 157,481 |
| 2023-05-31 | 191.50 | 195.00 | 190.50 | 192.50 | 178.89 | 378,343 |
| 2023-05-30 | 192.50 | 192.50 | 189.00 | 190.50 | 177.03 | 293,944 |
| 2023-05-29 | 191.50 | 194.00 | 191.00 | 191.50 | 177.96 | 292,537 |
| 2023-05-26 | 191.50 | 192.00 | 188.50 | 190.00 | 176.57 | 297,728 |
| 2023-05-25 | 193.00 | 193.00 | 189.00 | 190.50 | 177.03 | 274,586 |
| 2023-05-24 | 190.00 | 193.00 | 188.50 | 192.50 | 178.89 | 339,413 |
| 2023-05-23 | 190.00 | 193.00 | 189.00 | 191.00 | 177.49 | 413,197 |
| 2023-05-22 | 188.50 | 192.00 | 188.50 | 191.00 | 177.49 | 392,885 |
| 2023-05-19 | 189.00 | 189.50 | 187.00 | 189.00 | 175.64 | 232,153 |
| 2023-05-18 | 189.00 | 189.50 | 185.00 | 188.50 | 175.17 | 651,877 |
| 2023-05-17 | 188.00 | 188.50 | 185.50 | 187.50 | 174.24 | 300,456 |
| 2023-05-16 | 186.50 | 187.50 | 186.00 | 187.00 | 173.78 | 437,151 |
| 2023-05-15 | 192.50 | 195.00 | 184.50 | 185.00 | 171.92 | 1,409,432 |
| 2023-05-12 | 178.50 | 192.50 | 177.50 | 191.50 | 177.96 | 2,441,515 |
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.