Global Mixed-Mode Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 217.50 | 218.00 | 215.00 | 215.50 | 215.50 | 211,202 |
| 2025-07-28 | 218.00 | 218.50 | 216.50 | 217.50 | 217.50 | 102,100 |
| 2025-07-25 | 219.00 | 219.00 | 217.50 | 217.50 | 217.50 | 105,902 |
| 2025-07-24 | 219.00 | 220.50 | 217.50 | 219.50 | 219.50 | 213,100 |
| 2025-07-23 | 215.50 | 218.50 | 215.50 | 218.50 | 218.50 | 128,004 |
| 2025-07-22 | 220.00 | 220.00 | 214.50 | 214.50 | 214.50 | 427,007 |
| 2025-07-21 | 221.00 | 222.00 | 218.50 | 218.50 | 218.50 | 196,068 |
| 2025-07-18 | 223.50 | 223.50 | 220.50 | 221.00 | 221.00 | 281,002 |
| 2025-07-17 | 215.50 | 222.00 | 215.50 | 221.00 | 221.00 | 723,385 |
| 2025-07-16 | 214.00 | 216.00 | 214.00 | 215.50 | 215.50 | 251,061 |
| 2025-07-15 | 213.00 | 213.50 | 212.00 | 213.50 | 213.50 | 371,100 |
| 2025-07-14 | 216.00 | 217.00 | 214.00 | 214.00 | 214.00 | 463,263 |
| 2025-07-11 | 217.50 | 219.00 | 216.50 | 216.50 | 216.50 | 340,280 |
| 2025-07-10 | 219.00 | 220.50 | 216.50 | 219.00 | 219.00 | 838,183 |
| 2025-07-09 | 216.50 | 221.00 | 216.50 | 221.00 | 221.00 | 552,601 |
| 2025-07-08 | 214.50 | 218.50 | 213.00 | 218.50 | 218.50 | 647,315 |
| 2025-07-07 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | 156,200 |
| 2025-07-04 | 219.00 | 222.00 | 217.00 | 217.50 | 217.50 | 484,360 |
| 2025-07-03 | 219.00 | 220.00 | 217.00 | 218.00 | 218.00 | 706,061 |
| 2025-07-02 | 216.00 | 219.50 | 214.50 | 218.00 | 218.00 | 419,005 |
| 2025-07-01 | 215.50 | 218.50 | 215.00 | 216.00 | 216.00 | 570,207 |
| 2025-06-30 | 219.50 | 220.50 | 213.50 | 215.50 | 215.50 | 2,044,202 |
| 2025-06-27 | 237.00 | 238.00 | 235.00 | 237.00 | 221.00 | 1,037,557 |
| 2025-06-26 | 241.00 | 241.00 | 236.50 | 236.50 | 220.53 | 856,551 |
| 2025-06-25 | 243.50 | 244.00 | 239.00 | 239.00 | 222.87 | 818,099 |
| 2025-06-24 | 241.00 | 245.00 | 240.50 | 241.00 | 224.73 | 718,354 |
| 2025-06-23 | 233.50 | 238.50 | 232.50 | 238.50 | 222.40 | 461,000 |
| 2025-06-20 | 241.00 | 241.50 | 236.00 | 236.50 | 236.50 | 492,001 |
| 2025-06-19 | 240.00 | 242.50 | 240.00 | 241.00 | 241.00 | 380,136 |
| 2025-06-18 | 239.50 | 243.50 | 238.00 | 240.50 | 240.50 | 510,220 |
| 2025-06-17 | 233.50 | 239.50 | 233.50 | 239.00 | 239.00 | 535,027 |
| 2025-06-16 | 230.50 | 237.00 | 230.50 | 234.00 | 234.00 | 315,020 |
| 2025-06-13 | 231.50 | 233.00 | 230.50 | 232.00 | 232.00 | 255,001 |
| 2025-06-12 | 233.00 | 236.00 | 232.50 | 232.50 | 232.50 | 388,050 |
| 2025-06-11 | 233.50 | 234.00 | 231.50 | 233.00 | 233.00 | 225,020 |
| 2025-06-10 | 232.00 | 233.00 | 231.50 | 231.50 | 231.50 | 263,413 |
| 2025-06-09 | 231.00 | 232.00 | 228.50 | 229.00 | 229.00 | 131,774 |
| 2025-06-06 | 232.50 | 232.50 | 229.50 | 229.50 | 229.50 | 252,200 |
| 2025-06-05 | 232.00 | 234.50 | 231.00 | 232.50 | 232.50 | 383,102 |
| 2025-06-04 | 233.50 | 234.00 | 231.00 | 231.00 | 231.00 | 646,000 |
| 2025-06-03 | 223.50 | 230.00 | 223.00 | 229.50 | 229.50 | 1,116,440 |
| 2025-06-02 | 222.50 | 224.50 | 221.00 | 222.00 | 222.00 | 235,046 |
| 2025-05-29 | 227.00 | 227.00 | 224.50 | 224.50 | 224.50 | 231,651 |
| 2025-05-28 | 226.50 | 227.50 | 224.00 | 224.50 | 224.50 | 150,032 |
| 2025-05-27 | 226.50 | 227.00 | 223.00 | 223.50 | 223.50 | 219,030 |
| 2025-05-26 | 226.50 | 227.50 | 225.50 | 226.00 | 226.00 | 136,040 |
| 2025-05-23 | 228.50 | 228.50 | 226.50 | 227.50 | 227.50 | 129,191 |
| 2025-05-22 | 228.50 | 229.50 | 226.00 | 227.50 | 227.50 | 197,010 |
| 2025-05-21 | 226.00 | 229.50 | 226.00 | 229.00 | 229.00 | 305,100 |
| 2025-05-20 | 224.00 | 226.00 | 224.00 | 225.00 | 225.00 | 174,010 |
| 2025-05-19 | 225.50 | 226.50 | 222.00 | 222.00 | 222.00 | 405,043 |
| 2025-05-16 | 227.50 | 228.50 | 226.00 | 226.50 | 226.50 | 262,049 |
| 2025-05-15 | 229.50 | 229.50 | 227.00 | 227.00 | 227.00 | 228,100 |
| 2025-05-14 | 227.00 | 230.50 | 226.50 | 229.00 | 229.00 | 511,151 |
| 2025-05-13 | 228.00 | 232.00 | 223.00 | 224.50 | 224.50 | 774,010 |
| 2025-05-12 | 225.00 | 225.00 | 221.50 | 222.00 | 222.00 | 394,104 |
| 2025-05-09 | 219.00 | 224.00 | 217.50 | 222.00 | 222.00 | 479,320 |
| 2025-05-08 | 215.00 | 217.50 | 215.00 | 217.00 | 217.00 | 441,201 |
| 2025-05-07 | 219.00 | 220.50 | 212.50 | 214.50 | 214.50 | 818,009 |
| 2025-05-06 | 211.50 | 217.00 | 211.00 | 216.00 | 216.00 | 255,033 |
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.