Global Mixed-Mode Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	186.50	186.50	179.00	179.00	166.34	785,763
2023-05-10	175.00	178.00	174.50	177.00	164.48	179,303
2023-05-09	179.00	179.00	174.50	174.50	162.16	464,484
2023-05-08	177.50	180.00	177.50	179.50	166.81	225,374
2023-05-05	176.00	177.50	174.50	176.00	163.56	322,557
2023-05-04	179.00	179.00	175.00	176.50	164.02	360,681
2023-05-03	178.00	181.00	178.00	180.00	167.27	150,558
2023-05-02	181.00	182.00	177.50	179.00	166.34	349,471
2023-04-28	180.00	181.50	178.50	181.00	168.20	442,487
2023-04-27	176.50	180.00	175.00	178.50	165.88	259,547
2023-04-26	171.50	177.00	171.00	176.00	163.56	363,551
2023-04-25	180.50	181.00	173.00	174.00	161.70	625,922
2023-04-24	182.00	183.50	179.50	180.50	167.74	456,752
2023-04-21	188.50	191.00	182.50	184.50	171.45	655,984
2023-04-20	191.00	191.00	187.00	191.00	177.49	584,768
2023-04-19	198.00	198.00	191.00	192.50	178.89	728,846
2023-04-18	195.00	196.50	190.50	196.00	182.14	1,404,444
2023-04-17	188.00	193.50	188.00	192.50	178.89	912,535
2023-04-14	190.00	192.00	187.00	189.00	175.64	561,031
2023-04-13	187.00	190.00	185.00	189.00	175.64	682,816
2023-04-12	185.00	193.50	184.00	188.00	174.71	1,760,113
2023-04-11	182.50	185.00	181.50	183.50	170.53	467,256
2023-04-10	184.00	184.50	180.00	181.50	168.67	479,712
2023-04-07	179.50	183.00	179.00	182.50	169.60	412,384
2023-04-06	178.50	179.50	178.00	178.50	165.88	189,117
2023-03-31	180.00	181.50	179.00	180.50	167.74	376,022
2023-03-30	178.50	181.50	178.00	180.00	167.27	374,706
2023-03-29	179.50	182.00	175.50	177.00	164.48	632,891
2023-03-28	180.00	180.00	177.00	178.50	165.88	410,041
2023-03-27	182.50	184.00	179.00	180.00	167.27	713,957
2023-03-24	177.50	185.00	177.50	184.00	170.99	1,080,041
2023-03-23	178.00	179.50	176.00	177.50	164.95	674,387
2023-03-22	180.00	181.00	177.00	179.00	166.34	680,497
2023-03-21	178.50	180.00	177.00	179.50	166.81	470,584
2023-03-20	175.00	179.50	174.50	179.00	166.34	519,141
2023-03-17	171.50	176.00	171.50	175.50	163.09	565,000
2023-03-16	172.50	175.00	168.50	169.50	157.52	950,849
2023-03-15	173.00	175.50	171.50	172.00	159.84	448,621
2023-03-14	173.00	175.00	171.50	171.50	159.37	453,785
2023-03-13	176.00	177.50	172.00	175.50	163.09	674,095
2023-03-10	177.50	180.50	176.50	177.00	164.48	809,680
2023-03-09	179.00	180.50	178.00	179.50	166.81	428,637
2023-03-08	178.00	180.00	178.00	178.50	165.88	396,620
2023-03-07	177.00	181.00	176.50	179.50	166.81	817,390
2023-03-06	178.00	179.50	177.00	177.50	164.95	571,158
2023-03-03	178.50	179.50	176.50	177.00	164.48	712,916
2023-03-02	174.00	177.50	173.00	177.50	164.95	558,532
2023-03-01	173.50	176.00	172.00	174.50	162.16	697,544
2023-02-24	178.00	179.50	175.00	175.00	162.63	823,626
2023-02-23	172.50	177.50	172.50	176.50	164.02	909,032
2023-02-22	173.00	174.50	169.00	172.00	159.84	1,311,374
2023-02-21	172.00	180.00	171.50	177.00	164.48	1,809,373
2023-02-20	169.50	174.00	169.50	172.00	159.84	775,514
2023-02-17	170.50	173.00	170.00	170.00	157.98	756,233
2023-02-16	175.50	176.50	171.50	173.50	161.23	1,546,387
2023-02-15	167.00	173.50	166.00	173.00	160.77	2,554,808
2023-02-14	167.00	168.00	162.00	167.00	155.19	3,994,599
2023-02-13	168.00	171.00	166.50	171.00	158.91	1,526,588
2023-02-10	168.00	169.00	165.50	166.50	154.73	884,086
2023-02-09	171.50	173.50	168.00	168.00	156.12	1,480,272

← NewerPage 15 of 21 · 1,221 trading daysOlder →

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.