Global Mixed-Mode Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 226.00 | 228.50 | 225.00 | 226.50 | 226.50 | 198,226 |
| 2025-02-03 | 222.50 | 225.50 | 222.00 | 225.50 | 225.50 | 295,303 |
| 2025-01-22 | 228.50 | 229.50 | 226.00 | 227.50 | 227.50 | 260,085 |
| 2025-01-21 | 228.00 | 229.00 | 227.00 | 227.50 | 227.50 | 108,131 |
| 2025-01-20 | 226.50 | 228.50 | 225.50 | 227.50 | 227.50 | 158,442 |
| 2025-01-17 | 225.00 | 229.50 | 225.00 | 228.00 | 228.00 | 181,814 |
| 2025-01-16 | 225.00 | 226.50 | 223.50 | 225.00 | 225.00 | 240,953 |
| 2025-01-15 | 225.00 | 225.00 | 222.50 | 223.00 | 223.00 | 132,542 |
| 2025-01-14 | 223.50 | 224.50 | 222.00 | 223.50 | 223.50 | 174,838 |
| 2025-01-13 | 226.50 | 226.50 | 221.50 | 222.00 | 222.00 | 525,279 |
| 2025-01-10 | 230.00 | 231.50 | 228.00 | 230.00 | 230.00 | 308,856 |
| 2025-01-09 | 239.00 | 239.50 | 230.00 | 230.00 | 230.00 | 517,861 |
| 2025-01-08 | 236.00 | 239.00 | 235.50 | 237.00 | 237.00 | 228,469 |
| 2025-01-07 | 237.50 | 238.00 | 235.50 | 236.50 | 236.50 | 251,246 |
| 2025-01-06 | 236.00 | 237.00 | 234.50 | 234.50 | 234.50 | 271,907 |
| 2025-01-03 | 237.00 | 237.50 | 234.00 | 234.00 | 234.00 | 322,766 |
| 2025-01-02 | 240.50 | 240.50 | 235.00 | 236.50 | 236.50 | 375,700 |
| 2024-12-31 | 242.00 | 242.00 | 239.50 | 240.00 | 240.00 | 268,004 |
| 2024-12-30 | 246.50 | 246.50 | 241.50 | 242.00 | 242.00 | 311,361 |
| 2024-12-27 | 249.00 | 249.50 | 245.00 | 246.00 | 246.00 | 533,916 |
| 2024-12-26 | 242.00 | 248.50 | 242.00 | 247.00 | 247.00 | 802,169 |
| 2024-12-25 | 241.50 | 243.50 | 241.50 | 242.50 | 242.50 | 246,313 |
| 2024-12-24 | 245.00 | 246.00 | 241.00 | 241.50 | 241.50 | 799,792 |
| 2024-12-23 | 240.50 | 244.00 | 238.00 | 243.50 | 243.50 | 1,447,144 |
| 2024-12-20 | 238.00 | 239.50 | 237.00 | 238.00 | 238.00 | 247,759 |
| 2024-12-19 | 236.00 | 241.00 | 235.00 | 238.00 | 238.00 | 526,876 |
| 2024-12-18 | 237.50 | 240.00 | 235.50 | 239.00 | 239.00 | 588,327 |
| 2024-12-17 | 230.50 | 238.00 | 229.50 | 237.50 | 237.50 | 1,420,024 |
| 2024-12-16 | 235.50 | 237.00 | 230.00 | 230.50 | 230.50 | 424,535 |
| 2024-12-13 | 238.00 | 239.00 | 234.50 | 235.50 | 235.50 | 563,164 |
| 2024-12-12 | 241.00 | 242.00 | 238.00 | 238.00 | 238.00 | 859,808 |
| 2024-12-11 | 240.50 | 243.00 | 240.00 | 240.50 | 240.50 | 733,615 |
| 2024-12-10 | 241.50 | 243.50 | 240.00 | 240.50 | 240.50 | 998,048 |
| 2024-12-09 | 242.00 | 242.00 | 237.00 | 237.50 | 237.50 | 708,646 |
| 2024-12-06 | 238.50 | 246.00 | 237.50 | 240.00 | 240.00 | 2,107,059 |
| 2024-12-05 | 232.00 | 238.00 | 231.00 | 236.00 | 236.00 | 803,881 |
| 2024-12-04 | 225.00 | 231.50 | 225.00 | 230.50 | 230.50 | 641,164 |
| 2024-12-03 | 225.50 | 229.50 | 225.00 | 225.50 | 225.50 | 286,990 |
| 2024-12-02 | 226.50 | 227.00 | 224.00 | 225.50 | 225.50 | 198,978 |
| 2024-11-29 | 222.50 | 225.50 | 222.00 | 225.50 | 225.50 | 215,830 |
| 2024-11-28 | 223.50 | 224.00 | 220.00 | 224.00 | 224.00 | 279,301 |
| 2024-11-27 | 228.50 | 228.50 | 223.00 | 223.50 | 223.50 | 239,350 |
| 2024-11-26 | 229.00 | 231.00 | 228.00 | 228.00 | 228.00 | 218,334 |
| 2024-11-25 | 230.00 | 233.00 | 229.50 | 231.50 | 231.50 | 407,142 |
| 2024-11-22 | 229.50 | 230.00 | 228.00 | 228.50 | 228.50 | 197,374 |
| 2024-11-21 | 230.00 | 230.00 | 227.00 | 229.50 | 229.50 | 202,313 |
| 2024-11-20 | 228.00 | 230.50 | 227.50 | 229.00 | 229.00 | 277,397 |
| 2024-11-19 | 225.00 | 229.50 | 224.50 | 226.50 | 226.50 | 415,794 |
| 2024-11-18 | 223.50 | 223.50 | 221.00 | 223.50 | 223.50 | 190,645 |
| 2024-11-15 | 220.50 | 224.00 | 220.50 | 223.50 | 223.50 | 175,043 |
| 2024-11-14 | 228.00 | 228.00 | 220.00 | 221.00 | 221.00 | 593,607 |
| 2024-11-13 | 221.50 | 229.50 | 221.50 | 228.00 | 228.00 | 501,077 |
| 2024-11-12 | 223.00 | 226.00 | 221.50 | 223.00 | 223.00 | 219,914 |
| 2024-11-11 | 224.00 | 226.00 | 221.50 | 225.50 | 225.50 | 221,405 |
| 2024-11-08 | 229.00 | 229.50 | 225.00 | 226.00 | 226.00 | 206,174 |
| 2024-11-07 | 225.50 | 230.00 | 225.50 | 229.00 | 229.00 | 219,408 |
| 2024-11-06 | 221.00 | 227.50 | 221.00 | 227.50 | 227.50 | 178,222 |
| 2024-11-05 | 220.00 | 223.00 | 220.00 | 221.00 | 221.00 | 115,824 |
| 2024-11-04 | 226.50 | 226.50 | 221.50 | 222.00 | 222.00 | 273,725 |
| 2024-11-01 | 224.50 | 226.00 | 220.50 | 226.00 | 226.00 | 261,814 |
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.