Global Mixed-Mode Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 138.50 | 139.00 | 136.50 | 139.00 | 129.17 | 166,283 |
| 2022-08-08 | 138.00 | 139.50 | 137.00 | 138.50 | 128.71 | 253,415 |
| 2022-08-05 | 141.00 | 143.00 | 139.50 | 140.00 | 130.10 | 278,163 |
| 2022-08-04 | 137.50 | 139.50 | 136.00 | 139.00 | 129.17 | 321,459 |
| 2022-08-03 | 139.50 | 141.50 | 137.50 | 138.50 | 128.71 | 246,079 |
| 2022-08-02 | 143.00 | 143.00 | 139.50 | 139.50 | 129.64 | 373,381 |
| 2022-08-01 | 147.00 | 147.00 | 143.00 | 144.00 | 133.82 | 254,370 |
| 2022-07-29 | 147.50 | 149.50 | 147.00 | 147.00 | 136.61 | 583,868 |
| 2022-07-28 | 149.50 | 150.50 | 145.00 | 146.50 | 136.14 | 244,354 |
| 2022-07-27 | 145.50 | 148.50 | 144.00 | 148.00 | 137.54 | 272,878 |
| 2022-07-26 | 150.00 | 151.00 | 145.00 | 145.50 | 135.21 | 433,134 |
| 2022-07-25 | 149.00 | 150.50 | 148.50 | 150.00 | 139.39 | 164,785 |
| 2022-07-22 | 153.00 | 155.00 | 150.00 | 151.00 | 140.32 | 469,673 |
| 2022-07-21 | 147.00 | 152.00 | 146.50 | 152.00 | 141.25 | 556,024 |
| 2022-07-20 | 148.50 | 150.50 | 146.00 | 146.50 | 136.14 | 722,951 |
| 2022-07-19 | 144.00 | 145.50 | 142.50 | 145.00 | 134.75 | 247,308 |
| 2022-07-18 | 142.00 | 144.50 | 141.50 | 144.50 | 134.28 | 262,539 |
| 2022-07-15 | 139.50 | 142.50 | 137.50 | 141.50 | 131.49 | 454,373 |
| 2022-07-14 | 132.50 | 141.00 | 132.00 | 140.50 | 130.57 | 589,056 |
| 2022-07-13 | 134.50 | 137.50 | 134.00 | 134.00 | 124.53 | 726,669 |
| 2022-07-12 | 135.00 | 136.00 | 129.00 | 129.00 | 119.88 | 1,297,720 |
| 2022-07-11 | 145.00 | 145.00 | 135.50 | 138.50 | 128.71 | 1,729,453 |
| 2022-07-08 | 143.00 | 151.00 | 143.00 | 150.00 | 139.39 | 1,189,185 |
| 2022-07-07 | 138.50 | 144.00 | 136.50 | 142.50 | 132.42 | 862,683 |
| 2022-07-06 | 145.00 | 145.00 | 136.50 | 136.50 | 126.85 | 906,499 |
| 2022-07-05 | 146.00 | 147.50 | 141.00 | 145.00 | 134.75 | 421,232 |
| 2022-07-04 | 140.00 | 145.50 | 139.00 | 143.50 | 133.35 | 727,164 |
| 2022-07-01 | 153.50 | 153.50 | 140.50 | 141.00 | 131.03 | 1,055,828 |
| 2022-06-30 | 159.50 | 159.50 | 152.00 | 152.00 | 141.25 | 614,782 |
| 2022-06-29 | 158.00 | 160.50 | 156.00 | 159.00 | 147.76 | 1,071,791 |
| 2022-06-28 | 176.00 | 177.00 | 172.00 | 174.50 | 147.29 | 1,111,369 |
| 2022-06-27 | 175.50 | 180.00 | 175.50 | 178.00 | 150.25 | 787,491 |
| 2022-06-24 | 173.00 | 177.00 | 172.50 | 173.00 | 146.03 | 699,130 |
| 2022-06-23 | 177.50 | 179.50 | 170.50 | 173.50 | 146.45 | 878,948 |
| 2022-06-22 | 189.00 | 189.00 | 177.00 | 177.50 | 149.83 | 786,010 |
| 2022-06-21 | 184.00 | 188.50 | 182.50 | 188.00 | 158.69 | 343,523 |
| 2022-06-20 | 191.50 | 191.50 | 181.50 | 181.50 | 153.20 | 888,373 |
| 2022-06-17 | 193.00 | 194.50 | 190.50 | 191.50 | 161.64 | 636,157 |
| 2022-06-16 | 205.00 | 205.50 | 195.50 | 195.50 | 165.02 | 687,110 |
| 2022-06-15 | 203.00 | 204.50 | 200.50 | 202.00 | 170.51 | 404,635 |
| 2022-06-14 | 201.50 | 204.00 | 199.00 | 203.00 | 171.35 | 457,871 |
| 2022-06-13 | 205.50 | 208.00 | 204.50 | 204.50 | 172.62 | 462,216 |
| 2022-06-10 | 216.00 | 217.00 | 212.50 | 213.00 | 179.79 | 702,214 |
| 2022-06-09 | 221.50 | 223.00 | 218.00 | 220.50 | 186.12 | 397,300 |
| 2022-06-08 | 225.00 | 225.00 | 221.00 | 221.00 | 186.54 | 302,566 |
| 2022-06-07 | 220.50 | 223.00 | 220.50 | 222.50 | 187.81 | 236,178 |
| 2022-06-06 | 224.00 | 224.00 | 218.00 | 221.00 | 186.54 | 596,198 |
| 2022-06-02 | 223.00 | 226.00 | 223.00 | 223.50 | 188.65 | 297,363 |
| 2022-06-01 | 224.00 | 228.00 | 223.50 | 224.50 | 189.50 | 601,475 |
| 2022-05-31 | 221.00 | 225.50 | 220.50 | 223.00 | 188.23 | 716,064 |
| 2022-05-30 | 218.50 | 222.50 | 217.50 | 220.50 | 186.12 | 569,940 |
| 2022-05-27 | 214.00 | 216.50 | 214.00 | 216.00 | 182.32 | 276,415 |
| 2022-05-26 | 216.00 | 216.00 | 212.50 | 212.50 | 179.37 | 231,661 |
| 2022-05-25 | 214.50 | 215.50 | 211.50 | 214.50 | 181.06 | 251,092 |
| 2022-05-24 | 218.00 | 219.50 | 212.50 | 213.50 | 180.21 | 394,227 |
| 2022-05-23 | 221.50 | 223.00 | 218.00 | 218.00 | 184.01 | 354,763 |
| 2022-05-20 | 220.50 | 222.00 | 218.50 | 219.50 | 185.28 | 302,031 |
| 2022-05-19 | 214.50 | 221.50 | 214.50 | 220.00 | 185.70 | 563,419 |
| 2022-05-18 | 221.50 | 222.50 | 218.00 | 221.00 | 186.54 | 843,599 |
| 2022-05-17 | 216.00 | 220.00 | 215.00 | 219.00 | 184.85 | 684,314 |
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.