Global Mixed-Mode Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 264.50 | 265.00 | 259.00 | 261.00 | 261.00 | 632,931 |
| 2026-10-16 | 266.00 | 273.00 | 265.50 | 269.50 | 269.50 | 1,036,720 |
| 2026-10-15 | 262.50 | 267.00 | 258.00 | 262.50 | 262.50 | 922,150 |
| 2026-10-14 | 264.50 | 271.00 | 263.00 | 267.00 | 267.00 | 520,216 |
| 2026-10-13 | 262.50 | 265.00 | 259.50 | 262.50 | 262.50 | 694,037 |
| 2026-10-12 | 262.50 | 262.50 | 259.50 | 262.50 | 262.50 | 308,000 |
| 2026-10-08 | 264.50 | 264.50 | 260.50 | 262.00 | 262.00 | 277,200 |
| 2026-10-07 | 264.00 | 264.00 | 260.50 | 262.50 | 262.50 | 322,078 |
| 2026-10-06 | 261.00 | 263.50 | 257.00 | 262.50 | 262.50 | 602,605 |
| 2026-10-05 | 257.50 | 259.00 | 255.50 | 259.00 | 259.00 | 576,070 |
| 2026-10-02 | 255.00 | 257.00 | 253.00 | 257.00 | 257.00 | 462,329 |
| 2026-10-01 | 253.00 | 256.00 | 252.00 | 255.00 | 255.00 | 403,352 |
| 2026-09-30 | 258.00 | 258.00 | 251.50 | 251.50 | 251.50 | 436,000 |
| 2026-09-29 | 254.00 | 257.00 | 253.00 | 255.50 | 255.50 | 352,020 |
| 2026-09-24 | 249.00 | 254.00 | 249.00 | 254.00 | 254.00 | 218,108 |
| 2026-09-23 | 254.50 | 254.50 | 250.50 | 250.50 | 250.50 | 177,021 |
| 2026-09-22 | 253.00 | 254.00 | 250.00 | 252.00 | 252.00 | 250,021 |
| 2026-09-21 | 253.50 | 253.50 | 250.50 | 250.50 | 250.50 | 163,001 |
| 2026-09-18 | 253.50 | 254.00 | 251.00 | 253.00 | 253.00 | 275,126 |
| 2026-09-17 | 249.00 | 254.00 | 249.00 | 251.00 | 251.00 | 345,214 |
| 2026-09-16 | 247.00 | 249.00 | 247.00 | 247.50 | 247.50 | 213,950 |
| 2026-09-15 | 246.50 | 248.50 | 245.00 | 246.00 | 246.00 | 144,179 |
| 2026-09-14 | 244.50 | 249.00 | 243.50 | 246.50 | 246.50 | 246,060 |
| 2026-09-11 | 246.50 | 248.00 | 243.50 | 247.00 | 247.00 | 242,394 |
| 2026-09-10 | 248.00 | 249.50 | 247.00 | 247.50 | 247.50 | 245,501 |
| 2026-09-09 | 250.00 | 252.00 | 250.00 | 251.00 | 251.00 | 217,025 |
| 2026-09-08 | 253.50 | 254.50 | 248.00 | 248.50 | 248.50 | 495,081 |
| 2026-09-07 | 257.50 | 257.50 | 252.50 | 253.00 | 253.00 | 307,300 |
| 2026-09-04 | 255.00 | 255.00 | 251.00 | 254.50 | 254.50 | 262,080 |
| 2026-09-03 | 258.00 | 260.00 | 251.50 | 251.50 | 251.50 | 372,533 |
| 2026-09-02 | 256.00 | 259.00 | 256.00 | 257.50 | 257.50 | 150,031 |
| 2026-09-01 | 255.50 | 259.50 | 255.50 | 259.50 | 259.50 | 299,500 |
| 2026-08-31 | 258.00 | 258.00 | 251.00 | 255.50 | 255.50 | 408,045 |
| 2026-08-28 | 262.00 | 263.50 | 258.50 | 260.00 | 260.00 | 397,023 |
| 2026-08-27 | 262.00 | 263.00 | 258.50 | 261.50 | 261.50 | 353,087 |
| 2026-08-26 | 256.00 | 263.00 | 256.00 | 262.00 | 262.00 | 571,210 |
| 2026-08-25 | 253.00 | 253.50 | 249.50 | 253.00 | 253.00 | 339,000 |
| 2026-08-24 | 256.00 | 260.00 | 253.00 | 253.00 | 253.00 | 269,350 |
| 2026-08-21 | 259.00 | 259.50 | 253.50 | 257.00 | 257.00 | 447,315 |
| 2026-08-20 | 258.50 | 261.00 | 253.50 | 259.00 | 259.00 | 478,021 |
| 2026-08-19 | 250.00 | 259.00 | 247.00 | 257.00 | 257.00 | 363,004 |
| 2026-08-18 | 256.00 | 258.00 | 250.50 | 252.00 | 252.00 | 394,340 |
| 2026-08-17 | 257.50 | 257.50 | 249.00 | 256.00 | 256.00 | 562,548 |
| 2026-08-14 | 269.00 | 269.00 | 258.00 | 258.00 | 258.00 | 935,006 |
| 2026-08-13 | 270.50 | 273.00 | 267.00 | 269.00 | 269.00 | 553,573 |
| 2026-08-12 | 271.50 | 272.00 | 268.00 | 268.00 | 268.00 | 745,224 |
| 2026-08-11 | 267.00 | 277.00 | 264.50 | 270.00 | 270.00 | 1,674,427 |
| 2026-08-10 | 258.50 | 275.50 | 258.50 | 268.00 | 268.00 | 2,717,564 |
| 2026-08-07 | 257.50 | 260.50 | 255.00 | 256.00 | 256.00 | 667,743 |
| 2026-08-06 | 258.00 | 262.50 | 252.50 | 261.00 | 261.00 | 740,277 |
| 2026-08-05 | 259.50 | 263.50 | 255.00 | 258.00 | 258.00 | 1,032,227 |
| 2026-08-04 | 250.00 | 256.00 | 248.00 | 254.00 | 254.00 | 705,488 |
| 2026-08-03 | 246.00 | 254.50 | 243.00 | 250.00 | 250.00 | 714,050 |
| 2026-07-31 | 249.50 | 249.50 | 242.00 | 246.00 | 246.00 | 893,467 |
| 2026-07-30 | 242.00 | 245.00 | 231.50 | 232.00 | 232.00 | 878,610 |
| 2026-07-29 | 247.00 | 251.50 | 235.50 | 241.50 | 241.50 | 1,543,165 |
| 2026-07-28 | 251.50 | 253.50 | 246.00 | 247.00 | 247.00 | 1,253,787 |
| 2026-07-27 | 260.00 | 262.00 | 253.00 | 259.00 | 259.00 | 1,324,962 |
| 2026-07-24 | 247.00 | 267.00 | 247.00 | 262.00 | 262.00 | 2,126,165 |
| 2026-07-23 | 254.00 | 255.00 | 247.00 | 251.00 | 251.00 | 589,889 |
Page 1 of 21 · 1,216 trading daysOlder →
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.