Global Mixed-Mode Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 254.00 | 255.00 | 247.00 | 251.00 | 251.00 | 589,889 |
| 2026-07-22 | 252.00 | 259.00 | 252.00 | 253.00 | 253.00 | 1,346,782 |
| 2026-07-21 | 239.00 | 251.00 | 236.00 | 247.00 | 247.00 | 2,191,905 |
| 2026-07-20 | 242.00 | 242.00 | 229.00 | 233.50 | 233.50 | 1,062,261 |
| 2026-07-17 | 251.50 | 256.00 | 240.00 | 240.50 | 240.50 | 1,361,170 |
| 2026-07-16 | 260.00 | 260.00 | 251.00 | 254.00 | 254.00 | 2,063,500 |
| 2026-07-15 | 267.00 | 267.00 | 258.00 | 260.00 | 260.00 | 864,060 |
| 2026-07-14 | 276.50 | 277.50 | 252.50 | 264.00 | 264.00 | 1,851,526 |
| 2026-07-13 | 285.00 | 285.50 | 268.50 | 276.50 | 276.50 | 1,427,118 |
| 2026-07-10 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2026-07-09 | 295.00 | 295.00 | 282.00 | 283.00 | 283.00 | 1,503,305 |
| 2026-07-08 | 308.50 | 308.50 | 289.50 | 295.50 | 295.50 | 1,323,396 |
| 2026-07-07 | 329.00 | 329.00 | 302.00 | 303.50 | 303.50 | 2,106,703 |
| 2026-07-06 | 328.00 | 336.50 | 321.00 | 324.00 | 324.00 | 3,698,743 |
| 2026-07-03 | 315.00 | 321.50 | 311.00 | 319.50 | 319.50 | 1,750,906 |
| 2026-07-02 | 287.00 | 320.00 | 280.00 | 316.00 | 316.00 | 4,520,307 |
| 2026-07-01 | 316.00 | 320.50 | 308.00 | 309.00 | 293.00 | 2,217,760 |
| 2026-06-30 | 315.00 | 316.50 | 306.00 | 313.00 | 296.79 | 1,177,614 |
| 2026-06-29 | 302.50 | 315.50 | 302.50 | 310.50 | 294.42 | 985,513 |
| 2026-06-26 | 322.50 | 322.50 | 301.00 | 302.50 | 286.84 | 1,648,984 |
| 2026-06-25 | 332.00 | 333.00 | 322.00 | 325.50 | 325.50 | 1,633,594 |
| 2026-06-24 | 312.50 | 334.00 | 310.00 | 326.00 | 326.00 | 1,812,397 |
| 2026-06-23 | 342.00 | 342.00 | 316.50 | 318.00 | 318.00 | 2,774,447 |
| 2026-06-22 | 338.00 | 347.50 | 327.50 | 341.50 | 341.50 | 3,233,628 |
| 2026-06-18 | 295.00 | 322.00 | 295.00 | 319.00 | 319.00 | 3,892,532 |
| 2026-06-17 | 282.50 | 295.00 | 282.50 | 293.50 | 293.50 | 1,558,447 |
| 2026-06-16 | 284.50 | 288.00 | 282.00 | 282.50 | 282.50 | 930,389 |
| 2026-06-15 | 285.50 | 288.50 | 283.00 | 284.00 | 284.00 | 631,032 |
| 2026-06-12 | 283.50 | 291.50 | 275.50 | 283.00 | 283.00 | 2,008,136 |
| 2026-06-11 | 258.00 | 276.00 | 258.00 | 273.00 | 273.00 | 1,042,307 |
| 2026-06-10 | 267.00 | 269.00 | 258.50 | 258.50 | 258.50 | 753,642 |
| 2026-06-09 | 263.00 | 268.50 | 261.00 | 267.50 | 267.50 | 634,255 |
| 2026-06-08 | 263.00 | 265.50 | 255.50 | 260.50 | 260.50 | 1,105,103 |
| 2026-06-05 | 278.50 | 283.50 | 276.50 | 280.50 | 280.50 | 759,289 |
| 2026-06-04 | 285.00 | 285.00 | 279.00 | 280.00 | 280.00 | 716,485 |
| 2026-06-03 | 288.00 | 288.00 | 284.50 | 286.00 | 286.00 | 585,444 |
| 2026-06-02 | 290.00 | 291.00 | 279.50 | 284.50 | 284.50 | 1,336,130 |
| 2026-06-01 | 282.00 | 290.00 | 280.50 | 290.00 | 290.00 | 1,421,246 |
| 2026-05-29 | 289.00 | 289.00 | 281.50 | 283.00 | 283.00 | 1,100,277 |
| 2026-05-28 | 289.00 | 290.00 | 278.50 | 286.50 | 286.50 | 1,706,300 |
| 2026-05-27 | 295.00 | 301.50 | 284.00 | 288.00 | 288.00 | 1,947,164 |
| 2026-05-26 | 292.50 | 297.00 | 288.00 | 291.00 | 291.00 | 1,857,355 |
| 2026-05-25 | 285.00 | 293.00 | 283.00 | 288.00 | 288.00 | 2,153,586 |
| 2026-05-22 | 275.50 | 281.00 | 272.00 | 279.50 | 279.50 | 1,470,383 |
| 2026-05-21 | 276.50 | 283.00 | 272.00 | 274.00 | 274.00 | 1,889,504 |
| 2026-05-20 | 262.50 | 283.50 | 262.50 | 272.00 | 272.00 | 3,145,374 |
| 2026-05-19 | 274.00 | 277.00 | 262.50 | 264.00 | 264.00 | 3,929,111 |
| 2026-05-18 | 253.00 | 272.50 | 251.00 | 270.00 | 270.00 | 1,875,506 |
| 2026-05-15 | 264.00 | 264.50 | 254.50 | 255.50 | 255.50 | 849,128 |
| 2026-05-14 | 259.50 | 265.00 | 257.50 | 261.00 | 261.00 | 1,034,250 |
| 2026-05-13 | 257.50 | 262.00 | 252.50 | 256.50 | 256.50 | 1,011,092 |
| 2026-05-12 | 267.00 | 268.00 | 259.00 | 260.00 | 260.00 | 1,165,063 |
| 2026-05-11 | 254.50 | 268.00 | 252.50 | 264.00 | 264.00 | 1,448,399 |
| 2026-05-08 | 257.50 | 262.50 | 251.00 | 253.50 | 253.50 | 1,471,416 |
| 2026-05-07 | 262.50 | 263.00 | 254.00 | 257.50 | 257.50 | 1,501,428 |
| 2026-05-06 | 268.00 | 271.00 | 262.50 | 265.00 | 265.00 | 1,156,216 |
| 2026-05-05 | 257.50 | 272.00 | 256.50 | 266.00 | 266.00 | 1,580,622 |
| 2026-05-04 | 256.50 | 259.50 | 252.50 | 259.00 | 259.00 | 969,041 |
| 2026-04-30 | 250.00 | 258.00 | 248.00 | 251.50 | 251.50 | 785,500 |
| 2026-04-29 | 251.00 | 251.00 | 244.50 | 250.00 | 250.00 | 437,311 |
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.