Global Mixed-Mode Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 224.50 | 224.50 | 211.50 | 213.50 | 213.50 | 523,146 |
| 2025-05-02 | 222.00 | 224.50 | 222.00 | 223.50 | 223.50 | 220,103 |
| 2025-04-30 | 220.50 | 223.50 | 220.50 | 221.00 | 221.00 | 248,083 |
| 2025-04-29 | 218.50 | 221.00 | 218.50 | 220.50 | 220.50 | 178,081 |
| 2025-04-28 | 218.00 | 219.50 | 216.50 | 218.00 | 218.00 | 220,305 |
| 2025-04-25 | 217.50 | 218.50 | 216.00 | 216.00 | 216.00 | 397,948 |
| 2025-04-24 | 213.00 | 214.50 | 211.50 | 212.50 | 212.50 | 189,546 |
| 2025-04-23 | 212.50 | 214.00 | 211.00 | 213.50 | 213.50 | 248,455 |
| 2025-04-22 | 207.00 | 209.00 | 205.00 | 206.50 | 206.50 | 193,387 |
| 2025-04-21 | 214.00 | 214.00 | 208.50 | 208.50 | 208.50 | 313,970 |
| 2025-04-18 | 215.00 | 217.50 | 213.50 | 215.00 | 215.00 | 275,419 |
| 2025-04-17 | 210.00 | 216.50 | 208.50 | 215.50 | 215.50 | 485,274 |
| 2025-04-16 | 213.50 | 216.50 | 210.00 | 210.00 | 210.00 | 461,882 |
| 2025-04-15 | 212.00 | 217.00 | 209.00 | 216.00 | 216.00 | 433,709 |
| 2025-04-14 | 211.00 | 214.50 | 208.00 | 208.50 | 208.50 | 870,427 |
| 2025-04-11 | 190.50 | 206.00 | 187.00 | 205.00 | 205.00 | 679,021 |
| 2025-04-10 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 98,407 |
| 2025-04-09 | 190.00 | 192.50 | 177.00 | 180.00 | 180.00 | 1,145,269 |
| 2025-04-08 | 195.00 | 201.00 | 193.50 | 195.00 | 195.00 | 1,090,698 |
| 2025-04-07 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 92,027 |
| 2025-04-02 | 235.00 | 238.00 | 229.50 | 238.00 | 238.00 | 617,931 |
| 2025-04-01 | 230.00 | 234.00 | 227.00 | 233.00 | 233.00 | 394,975 |
| 2025-03-31 | 230.50 | 233.00 | 226.50 | 227.50 | 227.50 | 807,491 |
| 2025-03-28 | 246.00 | 246.00 | 238.50 | 240.00 | 240.00 | 729,457 |
| 2025-03-27 | 249.00 | 249.50 | 247.00 | 247.50 | 247.50 | 213,139 |
| 2025-03-26 | 249.50 | 250.50 | 248.50 | 250.00 | 250.00 | 277,053 |
| 2025-03-25 | 251.00 | 251.00 | 247.50 | 248.50 | 248.50 | 352,724 |
| 2025-03-24 | 252.00 | 252.00 | 248.00 | 249.00 | 249.00 | 388,577 |
| 2025-03-21 | 253.00 | 253.00 | 248.00 | 250.50 | 250.50 | 738,898 |
| 2025-03-20 | 250.00 | 253.00 | 250.00 | 253.00 | 253.00 | 824,257 |
| 2025-03-19 | 248.50 | 251.00 | 247.50 | 249.00 | 249.00 | 636,071 |
| 2025-03-18 | 244.50 | 247.50 | 242.50 | 247.50 | 247.50 | 490,170 |
| 2025-03-17 | 244.00 | 244.00 | 241.00 | 242.00 | 242.00 | 301,019 |
| 2025-03-14 | 246.00 | 246.00 | 240.00 | 243.00 | 243.00 | 375,076 |
| 2025-03-13 | 248.50 | 249.50 | 242.00 | 242.00 | 242.00 | 764,088 |
| 2025-03-12 | 250.00 | 256.00 | 244.50 | 244.50 | 244.50 | 3,557,201 |
| 2025-03-11 | 240.00 | 246.00 | 238.00 | 245.50 | 245.50 | 500,273 |
| 2025-03-10 | 245.00 | 245.50 | 243.00 | 244.00 | 244.00 | 236,180 |
| 2025-03-07 | 247.00 | 247.00 | 243.00 | 243.00 | 243.00 | 299,874 |
| 2025-03-06 | 247.50 | 248.00 | 245.50 | 246.50 | 246.50 | 358,617 |
| 2025-03-05 | 244.00 | 247.50 | 244.00 | 246.00 | 246.00 | 413,963 |
| 2025-03-04 | 238.00 | 244.00 | 236.50 | 243.50 | 243.50 | 311,759 |
| 2025-03-03 | 242.00 | 242.00 | 238.50 | 240.50 | 240.50 | 348,047 |
| 2025-02-27 | 245.00 | 246.50 | 242.00 | 243.00 | 243.00 | 257,000 |
| 2025-02-26 | 243.50 | 244.00 | 241.50 | 243.00 | 243.00 | 208,592 |
| 2025-02-25 | 244.50 | 245.50 | 243.50 | 243.50 | 243.50 | 345,186 |
| 2025-02-24 | 246.50 | 248.00 | 243.50 | 246.00 | 246.00 | 272,364 |
| 2025-02-21 | 246.50 | 251.00 | 246.00 | 246.50 | 246.50 | 913,337 |
| 2025-02-20 | 245.50 | 246.50 | 243.00 | 245.00 | 245.00 | 473,427 |
| 2025-02-19 | 244.00 | 246.00 | 243.00 | 243.50 | 243.50 | 546,408 |
| 2025-02-18 | 244.50 | 245.50 | 241.50 | 243.00 | 243.00 | 353,886 |
| 2025-02-17 | 247.50 | 247.50 | 243.50 | 243.50 | 243.50 | 330,265 |
| 2025-02-14 | 246.00 | 246.00 | 243.00 | 246.00 | 246.00 | 624,898 |
| 2025-02-13 | 241.50 | 246.00 | 241.50 | 246.00 | 246.00 | 1,009,567 |
| 2025-02-12 | 241.50 | 243.00 | 239.00 | 241.00 | 241.00 | 743,274 |
| 2025-02-11 | 237.50 | 242.00 | 237.00 | 239.00 | 239.00 | 598,739 |
| 2025-02-10 | 233.00 | 236.00 | 232.50 | 234.00 | 234.00 | 213,992 |
| 2025-02-07 | 231.50 | 236.00 | 231.50 | 234.00 | 234.00 | 270,218 |
| 2025-02-06 | 232.00 | 237.50 | 231.50 | 233.00 | 233.00 | 351,338 |
| 2025-02-05 | 228.00 | 232.50 | 228.00 | 231.50 | 231.50 | 405,520 |
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.