Global Mixed-Mode Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 130.00 | 133.50 | 129.50 | 133.00 | 123.60 | 416,274 |
| 2022-11-02 | 130.00 | 133.50 | 130.00 | 131.50 | 122.20 | 720,631 |
| 2022-11-01 | 130.00 | 132.50 | 129.50 | 131.00 | 121.74 | 452,506 |
| 2022-10-31 | 131.50 | 132.50 | 128.50 | 129.00 | 119.88 | 441,116 |
| 2022-10-28 | 132.00 | 133.50 | 128.50 | 129.00 | 119.88 | 941,826 |
| 2022-10-27 | 130.00 | 133.00 | 130.00 | 130.50 | 121.27 | 564,712 |
| 2022-10-26 | 124.50 | 131.00 | 124.50 | 130.00 | 120.81 | 926,064 |
| 2022-10-25 | 129.50 | 129.50 | 124.50 | 124.50 | 115.70 | 627,364 |
| 2022-10-24 | 130.00 | 132.00 | 128.50 | 129.50 | 120.34 | 677,408 |
| 2022-10-21 | 131.50 | 131.50 | 127.00 | 127.00 | 118.02 | 895,196 |
| 2022-10-20 | 125.00 | 135.00 | 122.50 | 135.00 | 125.45 | 1,161,629 |
| 2022-10-19 | 125.50 | 129.00 | 125.00 | 126.00 | 117.09 | 398,551 |
| 2022-10-18 | 128.00 | 129.00 | 121.50 | 125.50 | 116.63 | 518,168 |
| 2022-10-17 | 121.50 | 125.50 | 119.00 | 125.00 | 116.16 | 381,302 |
| 2022-10-14 | 117.00 | 123.00 | 117.00 | 123.00 | 114.30 | 503,704 |
| 2022-10-13 | 119.50 | 119.50 | 113.50 | 113.50 | 105.47 | 511,587 |
| 2022-10-12 | 120.50 | 123.00 | 117.50 | 119.50 | 111.05 | 283,182 |
| 2022-10-11 | 117.50 | 120.00 | 117.00 | 119.50 | 111.05 | 338,333 |
| 2022-10-07 | 125.00 | 125.00 | 123.00 | 123.00 | 114.30 | 179,442 |
| 2022-10-06 | 127.00 | 127.50 | 125.50 | 126.50 | 117.56 | 228,627 |
| 2022-10-05 | 129.50 | 130.00 | 125.00 | 125.00 | 116.16 | 483,865 |
| 2022-10-04 | 124.00 | 127.00 | 124.00 | 127.00 | 118.02 | 496,906 |
| 2022-10-03 | 119.00 | 121.00 | 117.00 | 120.00 | 111.52 | 481,083 |
| 2022-09-30 | 116.00 | 121.00 | 115.00 | 121.00 | 112.44 | 458,170 |
| 2022-09-29 | 119.00 | 122.00 | 118.50 | 118.50 | 110.12 | 476,627 |
| 2022-09-28 | 123.50 | 123.50 | 116.00 | 116.00 | 107.80 | 584,869 |
| 2022-09-27 | 122.00 | 124.50 | 120.00 | 124.00 | 115.23 | 262,208 |
| 2022-09-26 | 130.50 | 130.50 | 121.50 | 122.50 | 113.84 | 758,763 |
| 2022-09-23 | 131.00 | 132.50 | 130.50 | 131.50 | 122.20 | 194,869 |
| 2022-09-22 | 131.00 | 132.00 | 129.50 | 131.00 | 121.74 | 238,731 |
| 2022-09-21 | 132.00 | 132.50 | 131.00 | 131.50 | 122.20 | 146,460 |
| 2022-09-20 | 134.00 | 135.00 | 131.50 | 132.00 | 122.67 | 156,777 |
| 2022-09-19 | 133.50 | 133.50 | 131.00 | 132.50 | 123.13 | 194,994 |
| 2022-09-16 | 134.50 | 135.50 | 133.50 | 133.50 | 124.06 | 400,297 |
| 2022-09-15 | 136.00 | 137.50 | 135.00 | 136.00 | 126.38 | 222,618 |
| 2022-09-14 | 134.50 | 136.00 | 133.50 | 135.50 | 125.92 | 230,365 |
| 2022-09-13 | 138.50 | 140.50 | 138.00 | 138.00 | 128.24 | 215,412 |
| 2022-09-12 | 140.50 | 142.00 | 137.50 | 138.00 | 128.24 | 476,015 |
| 2022-09-08 | 138.00 | 139.00 | 135.50 | 139.00 | 129.17 | 301,019 |
| 2022-09-07 | 137.00 | 137.00 | 133.00 | 135.50 | 125.92 | 447,598 |
| 2022-09-06 | 141.50 | 142.00 | 137.50 | 138.50 | 128.71 | 339,525 |
| 2022-09-05 | 143.00 | 143.50 | 139.50 | 140.00 | 130.10 | 376,943 |
| 2022-09-02 | 145.00 | 146.00 | 142.00 | 143.00 | 132.89 | 367,530 |
| 2022-09-01 | 149.00 | 149.00 | 144.00 | 144.50 | 134.28 | 558,272 |
| 2022-08-31 | 148.00 | 150.50 | 147.00 | 149.50 | 138.93 | 376,261 |
| 2022-08-30 | 148.50 | 150.00 | 147.50 | 148.50 | 138.00 | 470,967 |
| 2022-08-29 | 147.00 | 151.00 | 147.00 | 150.00 | 139.39 | 410,142 |
| 2022-08-26 | 155.50 | 157.50 | 155.00 | 155.00 | 144.04 | 521,814 |
| 2022-08-25 | 151.00 | 155.00 | 150.50 | 153.00 | 142.18 | 370,416 |
| 2022-08-24 | 151.00 | 151.50 | 149.50 | 150.00 | 139.39 | 332,486 |
| 2022-08-23 | 151.00 | 152.00 | 149.50 | 150.50 | 139.86 | 377,952 |
| 2022-08-22 | 153.00 | 155.00 | 152.50 | 153.00 | 142.18 | 387,322 |
| 2022-08-19 | 153.00 | 156.50 | 152.50 | 154.50 | 143.58 | 782,591 |
| 2022-08-18 | 148.00 | 153.00 | 147.50 | 152.50 | 141.72 | 642,551 |
| 2022-08-17 | 150.50 | 151.00 | 148.50 | 149.50 | 138.93 | 369,532 |
| 2022-08-16 | 150.50 | 151.00 | 149.00 | 150.50 | 139.86 | 466,087 |
| 2022-08-15 | 150.50 | 154.00 | 148.00 | 152.00 | 141.25 | 989,217 |
| 2022-08-12 | 144.50 | 150.00 | 141.50 | 147.50 | 137.07 | 1,035,945 |
| 2022-08-11 | 138.50 | 144.00 | 138.50 | 142.50 | 132.42 | 465,647 |
| 2022-08-10 | 138.50 | 138.50 | 136.00 | 136.00 | 126.38 | 256,149 |
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.