Global Mixed-Mode Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	267.00	267.50	252.50	255.50	255.50	1,959,202
2026-04-24	249.00	266.00	249.00	260.50	260.50	3,070,911
2026-04-23	255.00	255.00	239.00	242.00	242.00	1,134,119
2026-04-22	243.50	254.50	242.50	251.00	251.00	1,280,592
2026-04-21	239.50	241.00	237.00	241.00	241.00	540,040
2026-04-20	241.00	244.50	238.00	238.00	238.00	591,223
2026-04-17	238.50	241.00	235.00	241.00	241.00	528,200
2026-04-16	234.50	239.00	234.00	237.50	237.50	458,050
2026-04-15	233.50	236.00	232.50	234.50	234.50	431,062
2026-04-14	234.00	235.00	231.00	232.00	232.00	271,001
2026-04-13	231.50	233.50	229.50	231.50	231.50	212,100
2026-04-10	231.00	233.50	230.00	231.00	231.00	223,560
2026-04-09	233.00	234.00	230.00	230.00	230.00	395,158
2026-04-08	233.00	236.00	233.00	235.00	235.00	279,101
2026-04-07	230.00	231.50	228.50	229.50	229.50	148,049
2026-04-02	233.00	233.50	227.50	230.50	230.50	263,042
2026-04-01	230.00	232.00	229.00	232.00	232.00	223,226
2026-03-31	230.00	231.00	224.00	225.00	225.00	486,042
2026-03-30	229.00	230.50	228.00	230.00	230.00	320,005
2026-03-27	230.00	233.50	230.00	233.00	233.00	218,001
2026-03-26	239.00	239.00	232.50	233.00	233.00	388,075
2026-03-25	237.00	237.50	234.50	237.50	237.50	287,300
2026-03-24	237.00	237.50	228.00	233.00	233.00	365,653
2026-03-23	232.00	236.50	230.00	232.00	232.00	283,130
2026-03-20	238.50	241.50	236.00	236.00	236.00	451,064
2026-03-19	240.00	241.50	237.00	238.00	238.00	489,050
2026-03-18	241.00	246.00	241.00	242.50	242.50	477,141
2026-03-17	240.50	243.00	240.00	241.00	241.00	341,060
2026-03-16	244.50	245.00	238.50	239.50	239.50	240,262
2026-03-13	236.00	244.00	234.50	241.50	241.50	281,666
2026-03-12	241.00	241.50	237.50	239.00	239.00	432,353
2026-03-11	238.00	244.00	238.00	241.00	241.00	502,254
2026-03-10	232.00	234.00	229.50	232.00	232.00	344,799
2026-03-09	227.50	231.00	224.50	227.50	227.50	722,943
2026-03-06	240.50	244.00	239.50	243.50	243.50	234,218
2026-03-05	240.00	243.00	238.00	243.00	243.00	528,153
2026-03-04	237.00	237.50	228.50	237.50	237.50	949,202
2026-03-03	242.50	245.00	239.00	239.50	239.50	491,055
2026-03-02	243.50	247.50	241.00	242.50	242.50	527,146
2026-02-26	246.50	253.00	244.00	248.50	248.50	917,573
2026-02-25	247.50	247.50	241.50	246.00	246.00	629,164
2026-02-24	241.00	250.00	241.00	247.00	247.00	1,162,043
2026-02-23	243.00	247.50	235.00	244.00	244.00	1,225,150
2026-02-11	231.50	243.50	231.50	241.00	241.00	1,507,260
2026-02-10	229.00	230.50	225.50	229.00	229.00	348,222
2026-02-09	232.00	234.50	228.00	228.00	228.00	288,200
2026-02-06	229.50	229.50	224.00	225.00	225.00	376,916
2026-02-05	234.50	237.00	229.50	230.00	230.00	465,153
2026-02-04	240.00	240.00	233.50	235.50	235.50	505,202
2026-02-03	238.00	243.50	235.50	240.50	240.50	568,001
2026-02-02	239.50	240.50	233.00	234.50	234.50	623,325
2026-01-30	247.00	247.00	239.50	243.00	243.00	676,120
2026-01-29	244.50	250.50	244.50	247.00	247.00	1,352,272
2026-01-28	258.00	261.00	243.50	243.50	243.50	1,884,284
2026-01-27	232.50	251.00	232.00	249.50	249.50	2,093,258
2026-01-26	232.50	233.50	228.00	232.50	232.50	513,107
2026-01-23	230.50	235.50	230.50	232.50	232.50	738,200
2026-01-22	225.00	235.00	225.00	231.50	231.50	969,514
2026-01-21	225.50	225.50	222.00	222.50	222.50	356,100
2026-01-20	221.50	226.50	219.00	225.50	225.50	561,195

← NewerPage 3 of 21 · 1,219 trading daysOlder →

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.