Global Mixed-Mode Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 221.50 | 226.50 | 219.00 | 225.50 | 225.50 | 561,195 |
| 2026-01-19 | 218.00 | 223.00 | 217.00 | 222.00 | 222.00 | 493,046 |
| 2026-01-16 | 218.50 | 220.50 | 217.50 | 218.00 | 218.00 | 363,101 |
| 2026-01-15 | 222.50 | 223.00 | 217.00 | 217.00 | 217.00 | 687,069 |
| 2026-01-14 | 218.00 | 227.50 | 218.00 | 222.00 | 222.00 | 2,069,293 |
| 2026-01-13 | 216.00 | 216.00 | 213.00 | 216.00 | 216.00 | 479,011 |
| 2026-01-12 | 215.00 | 216.50 | 214.00 | 215.00 | 215.00 | 320,001 |
| 2026-01-09 | 215.00 | 216.00 | 211.00 | 215.00 | 215.00 | 864,095 |
| 2026-01-08 | 215.50 | 215.50 | 210.50 | 213.00 | 213.00 | 361,100 |
| 2026-01-07 | 211.50 | 217.50 | 210.50 | 215.00 | 215.00 | 609,341 |
| 2026-01-06 | 211.00 | 212.00 | 210.00 | 210.50 | 210.50 | 394,000 |
| 2026-01-05 | 210.50 | 212.00 | 207.50 | 210.00 | 210.00 | 426,400 |
| 2026-01-02 | 211.50 | 212.00 | 209.50 | 209.50 | 209.50 | 136,009 |
| 2025-12-31 | 208.00 | 211.50 | 208.00 | 210.00 | 210.00 | 209,258 |
| 2025-12-30 | 208.50 | 210.00 | 207.50 | 208.50 | 208.50 | 115,100 |
| 2025-12-29 | 209.50 | 211.00 | 208.00 | 208.50 | 208.50 | 125,025 |
| 2025-12-26 | 210.00 | 211.00 | 208.00 | 210.00 | 210.00 | 220,002 |
| 2025-12-24 | 212.00 | 212.00 | 209.50 | 210.00 | 210.00 | 150,001 |
| 2025-12-23 | 213.00 | 214.00 | 210.50 | 211.00 | 211.00 | 155,100 |
| 2025-12-22 | 214.00 | 214.00 | 212.00 | 213.00 | 213.00 | 372,100 |
| 2025-12-19 | 209.50 | 209.50 | 206.00 | 209.50 | 209.50 | 239,001 |
| 2025-12-18 | 208.50 | 208.50 | 206.00 | 206.00 | 206.00 | 326,572 |
| 2025-12-17 | 210.50 | 212.50 | 208.50 | 208.50 | 208.50 | 573,001 |
| 2025-12-16 | 204.00 | 210.50 | 203.50 | 209.00 | 209.00 | 701,747 |
| 2025-12-15 | 204.00 | 206.00 | 203.00 | 206.00 | 206.00 | 139,000 |
| 2025-12-12 | 210.00 | 210.00 | 205.50 | 205.50 | 205.50 | 235,005 |
| 2025-12-11 | 207.50 | 211.50 | 207.00 | 208.00 | 208.00 | 422,860 |
| 2025-12-10 | 204.50 | 206.50 | 204.50 | 205.00 | 205.00 | 197,453 |
| 2025-12-09 | 207.00 | 208.00 | 203.00 | 204.00 | 204.00 | 375,097 |
| 2025-12-08 | 204.50 | 207.00 | 204.50 | 207.00 | 207.00 | 213,308 |
| 2025-12-05 | 206.00 | 208.00 | 203.00 | 204.50 | 204.50 | 294,163 |
| 2025-12-04 | 204.00 | 207.50 | 204.00 | 206.00 | 206.00 | 175,100 |
| 2025-12-03 | 203.50 | 206.00 | 203.50 | 204.00 | 204.00 | 298,000 |
| 2025-12-02 | 205.50 | 206.00 | 203.00 | 203.00 | 203.00 | 284,051 |
| 2025-12-01 | 205.00 | 206.50 | 204.00 | 205.00 | 205.00 | 293,127 |
| 2025-11-28 | 206.50 | 208.00 | 204.50 | 205.00 | 205.00 | 340,153 |
| 2025-11-27 | 206.00 | 207.50 | 205.00 | 205.50 | 205.50 | 218,011 |
| 2025-11-26 | 202.50 | 207.50 | 202.50 | 205.50 | 205.50 | 327,053 |
| 2025-11-25 | 203.50 | 205.00 | 201.00 | 202.00 | 202.00 | 263,205 |
| 2025-11-24 | 201.00 | 204.00 | 199.50 | 200.50 | 200.50 | 341,012 |
| 2025-11-21 | 201.00 | 205.00 | 200.50 | 201.00 | 201.00 | 407,156 |
| 2025-11-20 | 204.50 | 206.50 | 203.50 | 204.50 | 204.50 | 403,252 |
| 2025-11-19 | 205.50 | 206.00 | 201.00 | 201.00 | 201.00 | 428,040 |
| 2025-11-18 | 208.00 | 211.50 | 205.00 | 205.50 | 205.50 | 562,428 |
| 2025-11-17 | 217.00 | 217.00 | 210.00 | 210.50 | 210.50 | 698,100 |
| 2025-11-14 | 220.00 | 220.00 | 215.00 | 216.00 | 216.00 | 931,401 |
| 2025-11-13 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | 829,000 |
| 2025-11-12 | 225.50 | 228.50 | 225.00 | 225.50 | 225.50 | 299,285 |
| 2025-11-11 | 224.00 | 227.00 | 224.00 | 225.50 | 225.50 | 187,000 |
| 2025-11-10 | 224.00 | 224.50 | 222.50 | 223.50 | 223.50 | 120,000 |
| 2025-11-07 | 228.50 | 228.50 | 224.50 | 225.00 | 225.00 | 143,200 |
| 2025-11-06 | 226.00 | 230.00 | 226.00 | 228.50 | 228.50 | 150,200 |
| 2025-11-05 | 226.00 | 226.00 | 222.00 | 224.50 | 224.50 | 267,274 |
| 2025-11-04 | 233.50 | 233.50 | 228.00 | 228.00 | 228.00 | 237,450 |
| 2025-11-03 | 234.50 | 235.00 | 232.50 | 233.50 | 233.50 | 174,000 |
| 2025-10-31 | 232.00 | 235.00 | 232.00 | 233.50 | 233.50 | 397,090 |
| 2025-10-30 | 228.00 | 234.50 | 228.00 | 231.00 | 231.00 | 510,516 |
| 2025-10-29 | 228.50 | 230.00 | 227.50 | 228.00 | 228.00 | 141,100 |
| 2025-10-28 | 229.50 | 229.50 | 227.50 | 227.50 | 227.50 | 101,000 |
| 2025-10-27 | 228.50 | 230.00 | 227.00 | 229.00 | 229.00 | 354,050 |
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.