Global Mixed-Mode Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 223.50 | 224.50 | 214.50 | 214.50 | 181.06 | 1,532,142 |
| 2022-05-13 | 220.00 | 225.00 | 218.00 | 222.50 | 187.81 | 3,974,713 |
| 2022-05-12 | 210.50 | 223.50 | 210.50 | 223.50 | 188.65 | 3,639,730 |
| 2022-05-11 | 207.00 | 207.50 | 202.50 | 203.50 | 171.77 | 410,610 |
| 2022-05-10 | 197.00 | 205.50 | 197.00 | 205.00 | 173.04 | 246,695 |
| 2022-05-09 | 207.50 | 207.50 | 203.00 | 203.50 | 171.77 | 310,494 |
| 2022-05-06 | 204.00 | 208.00 | 203.50 | 207.50 | 175.15 | 289,149 |
| 2022-05-05 | 210.00 | 213.00 | 209.50 | 210.50 | 177.68 | 389,301 |
| 2022-05-04 | 204.00 | 207.50 | 203.00 | 206.00 | 173.88 | 325,981 |
| 2022-05-03 | 201.00 | 203.00 | 200.00 | 201.50 | 170.08 | 307,319 |
| 2022-04-29 | 200.50 | 204.00 | 199.00 | 201.00 | 169.66 | 781,092 |
| 2022-04-28 | 199.00 | 201.50 | 194.50 | 197.50 | 166.71 | 651,832 |
| 2022-04-27 | 192.00 | 199.00 | 191.50 | 197.50 | 166.71 | 704,137 |
| 2022-04-26 | 205.00 | 205.50 | 200.00 | 202.50 | 170.93 | 556,309 |
| 2022-04-25 | 207.00 | 207.00 | 201.00 | 203.00 | 171.35 | 542,482 |
| 2022-04-22 | 212.00 | 212.00 | 208.00 | 212.00 | 178.95 | 345,590 |
| 2022-04-21 | 213.00 | 214.50 | 212.50 | 214.00 | 180.63 | 205,797 |
| 2022-04-20 | 215.00 | 215.50 | 210.50 | 212.50 | 179.37 | 373,692 |
| 2022-04-19 | 213.00 | 215.50 | 212.00 | 214.00 | 180.63 | 270,252 |
| 2022-04-18 | 208.50 | 212.00 | 206.00 | 210.00 | 177.26 | 393,743 |
| 2022-04-15 | 211.00 | 211.00 | 207.00 | 208.50 | 175.99 | 412,677 |
| 2022-04-14 | 217.00 | 217.00 | 212.50 | 213.00 | 179.79 | 325,781 |
| 2022-04-13 | 216.00 | 217.00 | 212.50 | 215.50 | 181.90 | 394,922 |
| 2022-04-12 | 215.50 | 218.00 | 210.50 | 214.00 | 180.63 | 566,677 |
| 2022-04-11 | 222.00 | 226.00 | 215.50 | 215.50 | 181.90 | 852,615 |
| 2022-04-08 | 229.00 | 229.00 | 217.50 | 219.50 | 185.28 | 1,160,093 |
| 2022-04-07 | 230.00 | 231.50 | 226.00 | 227.00 | 191.61 | 663,094 |
| 2022-04-06 | 235.00 | 235.00 | 231.00 | 231.50 | 195.41 | 359,821 |
| 2022-04-01 | 235.00 | 236.00 | 232.00 | 235.00 | 198.36 | 463,187 |
| 2022-03-31 | 238.50 | 239.00 | 238.00 | 238.00 | 200.89 | 181,162 |
| 2022-03-30 | 238.00 | 241.00 | 236.50 | 239.50 | 202.16 | 392,945 |
| 2022-03-29 | 238.50 | 240.00 | 235.50 | 235.50 | 198.78 | 372,416 |
| 2022-03-28 | 240.00 | 240.50 | 233.50 | 237.50 | 200.47 | 511,010 |
| 2022-03-25 | 246.00 | 249.00 | 241.00 | 241.00 | 203.42 | 856,790 |
| 2022-03-24 | 241.50 | 243.50 | 240.00 | 243.50 | 205.53 | 283,297 |
| 2022-03-23 | 243.00 | 244.00 | 241.50 | 243.00 | 205.11 | 709,669 |
| 2022-03-22 | 241.50 | 243.50 | 240.00 | 241.50 | 203.85 | 370,058 |
| 2022-03-21 | 242.00 | 243.00 | 238.50 | 241.50 | 203.85 | 392,717 |
| 2022-03-18 | 239.00 | 241.50 | 237.00 | 241.00 | 203.42 | 547,752 |
| 2022-03-17 | 242.00 | 243.00 | 237.50 | 239.00 | 201.74 | 1,000,689 |
| 2022-03-16 | 235.50 | 236.50 | 230.00 | 236.50 | 199.63 | 796,327 |
| 2022-03-15 | 238.50 | 238.50 | 231.00 | 231.50 | 195.41 | 817,823 |
| 2022-03-14 | 244.00 | 244.00 | 239.00 | 241.00 | 203.42 | 356,342 |
| 2022-03-11 | 240.00 | 244.00 | 240.00 | 241.00 | 203.42 | 340,581 |
| 2022-03-10 | 237.50 | 244.00 | 237.50 | 242.50 | 204.69 | 723,990 |
| 2022-03-09 | 232.00 | 234.00 | 229.50 | 231.00 | 194.98 | 557,982 |
| 2022-03-08 | 230.00 | 238.00 | 229.00 | 231.00 | 194.98 | 552,861 |
| 2022-03-07 | 240.00 | 242.50 | 234.00 | 234.50 | 197.94 | 519,838 |
| 2022-03-04 | 239.50 | 245.00 | 239.50 | 243.00 | 205.11 | 363,303 |
| 2022-03-03 | 243.00 | 245.00 | 240.50 | 243.50 | 205.53 | 582,483 |
| 2022-03-02 | 238.00 | 240.50 | 234.00 | 239.50 | 202.16 | 393,631 |
| 2022-03-01 | 239.00 | 241.00 | 232.00 | 238.50 | 201.31 | 717,212 |
| 2022-02-25 | 242.00 | 242.50 | 235.00 | 238.00 | 200.89 | 750,089 |
| 2022-02-24 | 245.00 | 245.00 | 236.50 | 237.50 | 200.47 | 1,179,445 |
| 2022-02-23 | 251.00 | 255.50 | 246.00 | 248.00 | 209.33 | 891,292 |
| 2022-02-22 | 253.00 | 253.00 | 241.00 | 251.00 | 211.87 | 1,171,265 |
| 2022-02-21 | 258.50 | 260.00 | 254.50 | 254.50 | 214.82 | 584,585 |
| 2022-02-18 | 251.00 | 262.00 | 251.00 | 258.50 | 218.20 | 926,606 |
| 2022-02-17 | 261.50 | 266.00 | 254.50 | 256.00 | 216.09 | 2,039,084 |
| 2022-02-16 | 254.50 | 262.50 | 252.00 | 259.50 | 219.04 | 2,588,467 |
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.