Global Mixed-Mode Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	169.50	173.50	167.50	172.00	159.84	1,981,557
2023-02-07	162.50	164.50	161.50	164.00	152.40	767,253
2023-02-06	164.00	164.00	160.50	161.50	150.08	1,286,183
2023-02-03	167.50	169.50	165.00	165.00	153.33	807,322
2023-02-02	164.00	168.00	162.50	167.50	155.66	1,035,191
2023-02-01	163.00	163.50	160.50	162.00	150.55	720,354
2023-01-31	157.00	164.50	155.50	161.50	150.08	1,794,001
2023-01-30	154.00	159.50	153.00	157.00	145.90	1,334,488
2023-01-17	149.50	152.00	149.50	151.00	140.32	243,619
2023-01-16	151.50	151.50	149.50	149.50	138.93	368,846
2023-01-13	159.50	160.00	150.00	151.00	140.32	1,590,304
2023-01-12	154.00	159.00	154.00	157.00	145.90	1,830,392
2023-01-11	152.50	154.50	152.00	153.50	142.65	762,114
2023-01-10	154.00	154.50	151.50	152.00	141.25	949,950
2023-01-09	153.50	154.00	150.50	154.00	143.11	1,604,425
2023-01-06	146.00	152.50	146.00	152.00	141.25	1,433,078
2023-01-05	148.50	150.00	146.50	146.50	136.14	495,204
2023-01-04	149.50	150.00	146.50	147.00	136.61	375,084
2023-01-03	142.50	150.00	142.00	149.50	138.93	899,555
2022-12-30	143.00	143.50	141.50	142.50	132.42	219,019
2022-12-29	139.00	143.00	138.50	142.50	132.42	253,457
2022-12-28	142.00	142.00	139.00	140.50	130.57	448,393
2022-12-27	141.50	145.50	141.50	143.50	133.35	431,926
2022-12-26	141.00	141.50	139.00	141.50	131.49	327,866
2022-12-23	140.50	142.00	138.00	141.00	131.03	262,390
2022-12-22	143.50	144.00	142.00	142.50	132.42	247,370
2022-12-21	142.00	143.00	139.50	141.50	131.49	414,844
2022-12-20	144.00	146.50	140.00	141.00	131.03	659,953
2022-12-19	147.50	147.50	144.00	144.50	134.28	417,213
2022-12-16	146.00	149.00	146.00	147.50	137.07	418,552
2022-12-15	149.00	152.00	148.50	150.00	139.39	806,283
2022-12-14	145.50	150.00	145.50	149.50	138.93	676,969
2022-12-13	147.00	147.00	144.00	144.50	134.28	484,032
2022-12-12	143.00	147.00	141.50	146.50	136.14	431,665
2022-12-09	144.00	144.00	142.00	142.50	132.42	343,881
2022-12-08	143.50	143.50	141.50	142.50	132.42	279,742
2022-12-07	146.00	148.00	142.50	143.50	133.35	632,079
2022-12-06	151.50	151.50	146.00	146.50	136.14	653,378
2022-12-05	153.00	154.50	151.00	151.50	140.79	578,944
2022-12-02	151.00	154.00	151.00	152.50	141.72	636,413
2022-12-01	149.50	155.00	148.00	152.00	141.25	1,664,842
2022-11-30	142.50	149.50	142.00	147.00	136.61	1,107,129
2022-11-29	143.50	143.50	141.00	142.00	131.96	434,428
2022-11-28	141.00	144.50	141.00	143.50	133.35	251,336
2022-11-25	146.00	146.50	143.00	143.00	132.89	543,568
2022-11-24	142.00	146.00	141.50	145.50	135.21	887,104
2022-11-23	141.00	142.00	140.00	140.50	130.57	266,751
2022-11-22	139.50	140.50	138.00	140.00	130.10	285,797
2022-11-21	141.50	142.00	139.50	139.50	129.64	364,620
2022-11-18	144.00	146.00	141.00	142.00	131.96	894,719
2022-11-17	141.50	144.00	141.00	143.50	133.35	447,289
2022-11-16	143.00	146.00	140.50	143.00	132.89	926,389
2022-11-15	142.00	143.00	138.50	142.50	132.42	984,521
2022-11-14	144.00	145.50	140.00	141.00	131.03	1,213,640
2022-11-11	150.50	152.50	145.00	145.50	135.21	2,090,077
2022-11-10	142.00	146.50	141.50	145.00	134.75	1,252,227
2022-11-09	138.50	146.00	137.50	143.00	132.89	1,458,392
2022-11-08	135.50	140.00	135.50	137.00	127.31	1,000,045
2022-11-07	134.00	135.00	132.00	135.00	125.45	564,767
2022-11-04	133.00	133.00	130.00	133.00	123.60	358,017

← NewerPage 16 of 21 · 1,216 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.