Global Mixed-Mode Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 226.50 | 228.00 | 223.50 | 225.50 | 225.50 | 487,011 |
| 2025-10-22 | 224.00 | 229.00 | 224.00 | 227.00 | 227.00 | 491,091 |
| 2025-10-21 | 225.00 | 227.50 | 223.50 | 223.50 | 223.50 | 459,532 |
| 2025-10-20 | 224.50 | 225.00 | 222.00 | 224.00 | 224.00 | 216,002 |
| 2025-10-17 | 222.00 | 224.50 | 221.00 | 221.50 | 221.50 | 217,060 |
| 2025-10-16 | 223.50 | 226.00 | 222.50 | 223.00 | 223.00 | 256,012 |
| 2025-10-15 | 219.50 | 222.50 | 219.50 | 222.50 | 222.50 | 312,042 |
| 2025-10-14 | 222.00 | 225.00 | 218.00 | 219.00 | 219.00 | 399,013 |
| 2025-10-13 | 221.00 | 223.50 | 219.50 | 221.50 | 221.50 | 452,357 |
| 2025-10-09 | 230.50 | 230.50 | 224.50 | 226.00 | 226.00 | 537,138 |
| 2025-10-08 | 228.50 | 233.00 | 228.50 | 231.00 | 231.00 | 264,200 |
| 2025-10-07 | 229.00 | 231.00 | 228.00 | 228.50 | 228.50 | 276,205 |
| 2025-10-03 | 229.50 | 232.00 | 228.00 | 229.00 | 229.00 | 198,477 |
| 2025-10-02 | 231.00 | 232.50 | 229.00 | 229.50 | 229.50 | 198,000 |
| 2025-10-01 | 233.00 | 234.00 | 229.50 | 231.00 | 231.00 | 190,000 |
| 2025-09-30 | 232.00 | 233.50 | 228.50 | 233.50 | 233.50 | 167,111 |
| 2025-09-29 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 0 |
| 2025-09-26 | 233.50 | 233.50 | 228.50 | 229.50 | 229.50 | 260,517 |
| 2025-09-25 | 238.50 | 238.50 | 232.00 | 233.50 | 233.50 | 298,250 |
| 2025-09-24 | 238.00 | 241.00 | 236.00 | 236.00 | 236.00 | 422,100 |
| 2025-09-23 | 232.50 | 238.00 | 232.50 | 236.00 | 236.00 | 698,256 |
| 2025-09-22 | 233.00 | 234.00 | 230.00 | 232.50 | 232.50 | 423,723 |
| 2025-09-19 | 225.00 | 231.00 | 225.00 | 231.00 | 231.00 | 852,541 |
| 2025-09-18 | 221.50 | 224.50 | 220.50 | 223.50 | 223.50 | 341,250 |
| 2025-09-17 | 223.00 | 224.00 | 220.50 | 220.50 | 220.50 | 259,004 |
| 2025-09-16 | 224.50 | 226.00 | 222.50 | 222.50 | 222.50 | 377,043 |
| 2025-09-15 | 221.00 | 223.50 | 221.00 | 222.00 | 222.00 | 228,155 |
| 2025-09-12 | 220.50 | 223.00 | 220.50 | 221.00 | 221.00 | 414,040 |
| 2025-09-11 | 222.00 | 222.50 | 217.00 | 217.00 | 217.00 | 666,151 |
| 2025-09-10 | 221.50 | 223.50 | 221.50 | 223.00 | 223.00 | 351,060 |
| 2025-09-09 | 229.00 | 229.00 | 221.00 | 222.00 | 222.00 | 1,492,507 |
| 2025-09-08 | 230.00 | 235.50 | 230.00 | 233.00 | 233.00 | 338,208 |
| 2025-09-05 | 231.00 | 231.00 | 228.00 | 229.00 | 229.00 | 226,150 |
| 2025-09-04 | 233.00 | 233.00 | 230.00 | 230.50 | 230.50 | 180,015 |
| 2025-09-03 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 206,093 |
| 2025-09-02 | 229.00 | 232.00 | 225.00 | 228.50 | 228.50 | 203,007 |
| 2025-09-01 | 233.00 | 233.50 | 228.00 | 229.00 | 229.00 | 288,089 |
| 2025-08-29 | 234.00 | 235.50 | 233.00 | 233.00 | 233.00 | 302,118 |
| 2025-08-28 | 235.50 | 236.00 | 233.00 | 233.00 | 233.00 | 172,102 |
| 2025-08-27 | 233.50 | 235.50 | 232.50 | 235.00 | 235.00 | 346,002 |
| 2025-08-26 | 231.00 | 234.50 | 230.50 | 231.50 | 231.50 | 360,745 |
| 2025-08-25 | 235.50 | 236.00 | 231.00 | 231.50 | 231.50 | 303,155 |
| 2025-08-22 | 235.00 | 236.50 | 233.00 | 233.50 | 233.50 | 331,016 |
| 2025-08-21 | 231.00 | 235.00 | 231.00 | 233.50 | 233.50 | 266,100 |
| 2025-08-20 | 233.00 | 235.00 | 230.50 | 231.50 | 231.50 | 500,475 |
| 2025-08-19 | 238.00 | 238.00 | 232.50 | 234.00 | 234.00 | 499,244 |
| 2025-08-18 | 238.50 | 239.00 | 236.00 | 236.50 | 236.50 | 484,240 |
| 2025-08-15 | 238.50 | 238.50 | 236.00 | 237.50 | 237.50 | 425,132 |
| 2025-08-14 | 229.50 | 239.00 | 229.50 | 237.50 | 237.50 | 1,374,714 |
| 2025-08-13 | 229.50 | 230.50 | 226.50 | 228.50 | 228.50 | 668,600 |
| 2025-08-12 | 227.50 | 231.50 | 227.50 | 228.00 | 228.00 | 1,222,287 |
| 2025-08-11 | 227.50 | 227.50 | 220.50 | 224.00 | 224.00 | 555,200 |
| 2025-08-08 | 223.00 | 228.00 | 222.00 | 226.50 | 226.50 | 957,278 |
| 2025-08-07 | 220.00 | 220.50 | 218.00 | 220.00 | 220.00 | 303,385 |
| 2025-08-06 | 221.00 | 221.50 | 219.00 | 220.50 | 220.50 | 251,025 |
| 2025-08-05 | 221.00 | 222.50 | 220.00 | 221.50 | 221.50 | 457,019 |
| 2025-08-04 | 218.00 | 221.00 | 217.50 | 219.50 | 219.50 | 175,001 |
| 2025-08-01 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 521,488 |
| 2025-07-31 | 215.00 | 217.00 | 212.00 | 217.00 | 217.00 | 373,131 |
| 2025-07-30 | 216.50 | 216.50 | 214.50 | 215.00 | 215.00 | 98,017 |
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.