Global Mixed-Mode Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 240.50 | 251.00 | 238.00 | 245.00 | 206.80 | 2,027,390 |
| 2022-02-14 | 236.00 | 237.00 | 232.00 | 234.00 | 197.52 | 406,244 |
| 2022-02-11 | 238.00 | 240.50 | 238.00 | 239.50 | 202.16 | 381,142 |
| 2022-02-10 | 241.00 | 244.00 | 238.50 | 241.00 | 203.42 | 759,986 |
| 2022-02-09 | 232.50 | 237.50 | 232.00 | 236.50 | 199.63 | 632,641 |
| 2022-02-08 | 229.50 | 233.50 | 227.50 | 229.00 | 193.30 | 610,482 |
| 2022-02-07 | 232.00 | 232.50 | 223.00 | 228.00 | 192.45 | 571,447 |
| 2022-01-26 | 232.50 | 233.50 | 228.50 | 230.00 | 194.14 | 305,602 |
| 2022-01-25 | 230.50 | 234.50 | 230.00 | 230.00 | 194.14 | 407,430 |
| 2022-01-24 | 236.50 | 236.50 | 230.00 | 232.00 | 195.83 | 679,453 |
| 2022-01-21 | 236.00 | 242.00 | 235.00 | 238.00 | 200.89 | 739,458 |
| 2022-01-20 | 240.00 | 241.50 | 235.50 | 236.50 | 199.63 | 294,274 |
| 2022-01-19 | 240.00 | 242.00 | 237.00 | 238.00 | 200.89 | 469,444 |
| 2022-01-18 | 238.00 | 245.00 | 238.00 | 242.00 | 204.27 | 417,464 |
| 2022-01-17 | 235.00 | 239.50 | 234.50 | 239.00 | 201.74 | 246,730 |
| 2022-01-14 | 240.00 | 240.00 | 230.50 | 234.00 | 197.52 | 959,488 |
| 2022-01-13 | 241.00 | 243.50 | 238.50 | 240.00 | 202.58 | 348,002 |
| 2022-01-12 | 244.50 | 244.50 | 238.00 | 239.50 | 202.16 | 335,344 |
| 2022-01-11 | 247.50 | 247.50 | 240.00 | 240.50 | 203.00 | 680,344 |
| 2022-01-10 | 243.00 | 250.00 | 243.00 | 248.00 | 209.33 | 288,514 |
| 2022-01-07 | 256.50 | 257.50 | 247.50 | 247.50 | 208.91 | 822,637 |
| 2022-01-06 | 261.00 | 262.00 | 255.50 | 256.00 | 216.09 | 665,446 |
| 2022-01-05 | 266.50 | 267.00 | 261.50 | 263.00 | 221.99 | 641,435 |
| 2022-01-04 | 268.00 | 271.00 | 263.00 | 267.00 | 225.37 | 715,527 |
| 2022-01-03 | 268.50 | 273.00 | 265.00 | 265.00 | 223.68 | 1,059,407 |
| 2021-12-30 | 257.50 | 268.00 | 257.50 | 265.50 | 224.10 | 1,392,414 |
| 2021-12-29 | 258.50 | 259.00 | 255.00 | 258.50 | 218.20 | 348,045 |
| 2021-12-28 | 260.00 | 262.50 | 257.50 | 258.00 | 217.77 | 273,225 |
| 2021-12-27 | 259.50 | 259.50 | 256.50 | 257.00 | 216.93 | 301,259 |
| 2021-12-24 | 262.50 | 263.00 | 256.50 | 257.00 | 216.93 | 609,313 |
| 2021-12-23 | 268.00 | 268.00 | 259.00 | 260.00 | 219.46 | 1,107,307 |
| 2021-12-22 | 261.50 | 270.00 | 261.00 | 263.50 | 222.42 | 1,772,087 |
| 2021-12-21 | 256.00 | 263.00 | 256.00 | 259.00 | 218.62 | 725,431 |
| 2021-12-20 | 257.50 | 259.50 | 254.50 | 256.00 | 216.09 | 533,857 |
| 2021-12-17 | 257.00 | 257.50 | 253.50 | 254.50 | 214.82 | 381,057 |
| 2021-12-16 | 254.00 | 260.00 | 254.00 | 258.00 | 217.77 | 1,011,416 |
| 2021-12-15 | 248.00 | 252.00 | 246.00 | 250.00 | 211.02 | 292,637 |
| 2021-12-14 | 256.50 | 256.50 | 248.00 | 248.00 | 209.33 | 690,106 |
| 2021-12-13 | 255.00 | 260.00 | 255.00 | 256.50 | 216.51 | 598,916 |
| 2021-12-10 | 255.50 | 256.00 | 251.00 | 253.00 | 213.55 | 355,582 |
| 2021-12-09 | 259.50 | 261.00 | 255.00 | 255.00 | 215.24 | 889,086 |
| 2021-12-08 | 256.00 | 261.50 | 253.00 | 260.50 | 219.88 | 1,568,157 |
| 2021-12-07 | 251.00 | 256.00 | 250.50 | 252.50 | 213.13 | 651,872 |
| 2021-12-06 | 250.50 | 251.50 | 248.50 | 249.00 | 210.18 | 371,336 |
| 2021-12-03 | 253.00 | 256.00 | 251.00 | 251.50 | 212.29 | 498,754 |
| 2021-12-02 | 256.00 | 256.50 | 250.00 | 250.50 | 211.44 | 669,369 |
| 2021-12-01 | 258.50 | 259.00 | 251.00 | 254.50 | 214.82 | 1,567,793 |
| 2021-11-30 | 245.00 | 264.00 | 245.00 | 264.00 | 222.84 | 1,877,062 |
| 2021-11-29 | 238.00 | 244.00 | 231.00 | 241.00 | 203.42 | 1,076,725 |
| 2021-11-26 | 242.00 | 249.50 | 240.00 | 243.00 | 205.11 | 714,525 |
| 2021-11-25 | 247.50 | 247.50 | 240.00 | 242.00 | 204.27 | 725,525 |
| 2021-11-24 | 244.00 | 250.00 | 240.00 | 245.50 | 207.22 | 605,599 |
| 2021-11-23 | 248.50 | 249.50 | 243.00 | 243.50 | 205.53 | 912,258 |
| 2021-11-22 | 253.00 | 256.50 | 248.00 | 250.50 | 211.44 | 660,804 |
| 2021-11-19 | 257.50 | 260.00 | 249.50 | 251.50 | 212.29 | 1,054,861 |
| 2021-11-18 | 256.00 | 263.00 | 252.50 | 255.00 | 215.24 | 1,745,156 |
| 2021-11-17 | 248.00 | 257.50 | 248.00 | 255.50 | 215.66 | 1,486,303 |
| 2021-11-16 | 256.00 | 257.50 | 246.00 | 249.50 | 210.60 | 2,055,803 |
| 2021-11-15 | 236.00 | 252.50 | 236.00 | 248.50 | 209.76 | 2,731,057 |
| 2021-11-12 | 231.00 | 237.50 | 230.00 | 232.00 | 195.83 | 1,246,092 |
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.