Global Mixed-Mode Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 225.50 | 227.50 | 224.00 | 225.50 | 225.50 | 121,978 |
| 2024-10-29 | 227.50 | 227.50 | 222.50 | 225.00 | 225.00 | 364,400 |
| 2024-10-28 | 233.00 | 233.00 | 228.00 | 229.50 | 229.50 | 229,573 |
| 2024-10-25 | 233.50 | 233.50 | 231.00 | 232.50 | 232.50 | 199,966 |
| 2024-10-24 | 235.00 | 235.00 | 231.00 | 231.00 | 231.00 | 248,106 |
| 2024-10-23 | 235.50 | 236.00 | 233.00 | 234.00 | 234.00 | 371,362 |
| 2024-10-22 | 238.00 | 238.50 | 235.50 | 236.00 | 236.00 | 174,625 |
| 2024-10-21 | 233.50 | 237.00 | 232.50 | 236.50 | 236.50 | 308,561 |
| 2024-10-18 | 234.50 | 234.50 | 231.00 | 231.00 | 231.00 | 284,928 |
| 2024-10-17 | 237.00 | 238.00 | 233.00 | 233.50 | 233.50 | 258,573 |
| 2024-10-16 | 233.50 | 237.50 | 232.50 | 236.00 | 236.00 | 847,900 |
| 2024-10-15 | 233.00 | 236.50 | 233.00 | 235.00 | 235.00 | 400,529 |
| 2024-10-14 | 228.00 | 233.00 | 228.00 | 233.00 | 233.00 | 439,969 |
| 2024-10-11 | 230.00 | 231.00 | 227.00 | 228.00 | 228.00 | 560,818 |
| 2024-10-09 | 231.50 | 233.00 | 230.50 | 232.00 | 232.00 | 196,131 |
| 2024-10-08 | 234.00 | 234.00 | 229.00 | 231.00 | 231.00 | 358,796 |
| 2024-10-07 | 233.00 | 235.00 | 231.00 | 234.00 | 234.00 | 468,164 |
| 2024-10-04 | 231.50 | 232.50 | 229.50 | 230.50 | 230.50 | 437,881 |
| 2024-10-01 | 225.50 | 231.50 | 225.50 | 231.50 | 231.50 | 583,973 |
| 2024-09-30 | 227.00 | 230.00 | 224.50 | 224.50 | 224.50 | 412,088 |
| 2024-09-27 | 229.50 | 231.00 | 227.00 | 227.00 | 227.00 | 577,811 |
| 2024-09-26 | 228.50 | 233.00 | 227.50 | 228.00 | 228.00 | 882,605 |
| 2024-09-25 | 226.00 | 228.50 | 225.00 | 226.50 | 226.50 | 562,983 |
| 2024-09-24 | 229.00 | 229.00 | 222.50 | 223.50 | 223.50 | 493,403 |
| 2024-09-23 | 223.00 | 228.50 | 223.00 | 227.00 | 227.00 | 476,677 |
| 2024-09-20 | 221.00 | 227.50 | 221.00 | 222.00 | 222.00 | 787,920 |
| 2024-09-19 | 217.50 | 220.50 | 217.50 | 219.50 | 219.50 | 314,970 |
| 2024-09-18 | 219.50 | 220.50 | 216.00 | 216.00 | 216.00 | 297,640 |
| 2024-09-16 | 218.00 | 221.00 | 216.50 | 220.00 | 220.00 | 306,366 |
| 2024-09-13 | 214.00 | 217.50 | 214.00 | 217.00 | 217.00 | 268,279 |
| 2024-09-12 | 210.50 | 216.00 | 210.50 | 214.00 | 214.00 | 387,723 |
| 2024-09-11 | 208.50 | 211.00 | 208.50 | 208.50 | 208.50 | 247,627 |
| 2024-09-10 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | 703,459 |
| 2024-09-09 | 208.50 | 214.00 | 208.50 | 214.00 | 214.00 | 406,427 |
| 2024-09-06 | 212.00 | 213.00 | 210.00 | 211.00 | 211.00 | 383,694 |
| 2024-09-05 | 214.50 | 217.00 | 210.50 | 211.00 | 211.00 | 570,439 |
| 2024-09-04 | 219.50 | 219.50 | 212.00 | 214.00 | 214.00 | 714,007 |
| 2024-09-03 | 226.00 | 228.50 | 225.50 | 225.50 | 225.50 | 234,151 |
| 2024-09-02 | 231.00 | 231.00 | 226.00 | 226.00 | 226.00 | 289,831 |
| 2024-08-30 | 228.50 | 231.50 | 228.50 | 228.50 | 228.50 | 691,383 |
| 2024-08-29 | 225.50 | 229.50 | 225.00 | 228.50 | 228.50 | 186,973 |
| 2024-08-28 | 229.00 | 229.00 | 226.00 | 227.00 | 227.00 | 397,895 |
| 2024-08-27 | 228.00 | 230.50 | 227.00 | 229.00 | 229.00 | 288,484 |
| 2024-08-26 | 229.00 | 232.00 | 228.00 | 228.00 | 228.00 | 524,663 |
| 2024-08-23 | 226.50 | 228.00 | 224.00 | 227.50 | 227.50 | 292,092 |
| 2024-08-22 | 228.00 | 228.50 | 225.50 | 226.00 | 226.00 | 387,037 |
| 2024-08-21 | 225.50 | 231.00 | 223.50 | 225.50 | 225.50 | 728,286 |
| 2024-08-20 | 228.00 | 228.00 | 225.50 | 225.50 | 225.50 | 316,003 |
| 2024-08-19 | 227.50 | 228.00 | 225.50 | 226.00 | 226.00 | 339,276 |
| 2024-08-16 | 226.50 | 228.00 | 225.00 | 225.00 | 225.00 | 662,199 |
| 2024-08-15 | 227.50 | 229.00 | 223.50 | 223.50 | 223.50 | 559,768 |
| 2024-08-14 | 235.50 | 235.50 | 226.00 | 226.50 | 226.50 | 1,313,743 |
| 2024-08-13 | 238.00 | 238.00 | 232.50 | 235.50 | 235.50 | 369,079 |
| 2024-08-12 | 236.00 | 237.00 | 232.50 | 234.50 | 234.50 | 190,801 |
| 2024-08-09 | 230.50 | 235.00 | 230.00 | 230.00 | 230.00 | 237,813 |
| 2024-08-08 | 228.00 | 229.50 | 226.00 | 226.50 | 226.50 | 380,212 |
| 2024-08-07 | 219.00 | 233.00 | 219.00 | 233.00 | 233.00 | 530,001 |
| 2024-08-06 | 225.00 | 225.00 | 209.50 | 218.50 | 218.50 | 828,342 |
| 2024-08-05 | 235.00 | 235.00 | 219.00 | 219.00 | 219.00 | 778,786 |
| 2024-08-02 | 249.00 | 249.00 | 241.50 | 243.00 | 243.00 | 573,987 |
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.