Global Mixed-Mode Technology, Inc. 8081
TWSE · Taiwan · Electronic Technology
TWD 257.00+2.00 (+0.78%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 257.00 | +0.78% | TWD 255.00 | TWD 257.00 | TWD 253.00 | 475.91K |
| 2026-10-01 | TWD 255.00 | +1.39% | TWD 253.00 | TWD 256.00 | TWD 252.00 | 403.35K |
| 2026-09-30 | TWD 251.50 | -1.57% | TWD 258.00 | TWD 258.00 | TWD 251.50 | 436.00K |
| 2026-09-29 | TWD 255.50 | +0.59% | TWD 254.00 | TWD 257.00 | TWD 253.00 | 352.02K |
| 2026-09-24 | TWD 254.00 | +1.40% | TWD 249.00 | TWD 254.00 | TWD 249.00 | 218.11K |
| 2026-09-23 | TWD 250.50 | -0.60% | TWD 254.50 | TWD 254.50 | TWD 250.50 | 177.02K |
| 2026-09-22 | TWD 252.00 | +0.60% | TWD 253.00 | TWD 254.00 | TWD 250.00 | 250.02K |
| 2026-09-21 | TWD 250.50 | -0.99% | TWD 253.50 | TWD 253.50 | TWD 250.50 | 163.00K |
| 2026-09-18 | TWD 253.00 | +0.80% | TWD 253.50 | TWD 254.00 | TWD 251.00 | 275.13K |
| 2026-09-17 | TWD 251.00 | +1.41% | TWD 249.00 | TWD 254.00 | TWD 249.00 | 345.21K |
| 2026-09-16 | TWD 247.50 | +0.61% | TWD 247.00 | TWD 249.00 | TWD 247.00 | 213.95K |
| 2026-09-15 | TWD 246.00 | -0.20% | TWD 246.50 | TWD 248.50 | TWD 245.00 | 144.18K |
| 2026-09-14 | TWD 246.50 | -0.20% | TWD 244.50 | TWD 249.00 | TWD 243.50 | 246.06K |
| 2026-09-11 | TWD 247.00 | -0.20% | TWD 246.50 | TWD 248.00 | TWD 243.50 | 242.39K |
| 2026-09-10 | TWD 247.50 | -1.39% | TWD 248.00 | TWD 249.50 | TWD 247.00 | 245.50K |
| 2026-09-09 | TWD 251.00 | +1.01% | TWD 250.00 | TWD 252.00 | TWD 250.00 | 217.03K |
| 2026-09-08 | TWD 248.50 | -1.78% | TWD 253.50 | TWD 254.50 | TWD 248.00 | 495.08K |
| 2026-09-07 | TWD 253.00 | -0.59% | TWD 257.50 | TWD 257.50 | TWD 252.50 | 307.30K |
| 2026-09-04 | TWD 254.50 | +1.19% | TWD 255.00 | TWD 255.00 | TWD 251.00 | 262.08K |
| 2026-09-03 | TWD 251.50 | -2.33% | TWD 258.00 | TWD 260.00 | TWD 251.50 | 372.53K |
| 2026-09-02 | TWD 257.50 | -0.77% | TWD 256.00 | TWD 259.00 | TWD 256.00 | 150.03K |
| 2026-09-01 | TWD 259.50 | +1.57% | TWD 255.50 | TWD 259.50 | TWD 255.50 | 299.50K |
| 2026-08-31 | TWD 255.50 | -1.73% | TWD 258.00 | TWD 258.00 | TWD 251.00 | 408.05K |
| 2026-08-28 | TWD 260.00 | -0.57% | TWD 262.00 | TWD 263.50 | TWD 258.50 | 397.02K |
| 2026-08-27 | TWD 261.50 | -0.19% | TWD 262.00 | TWD 263.00 | TWD 258.50 | 353.09K |
| 2026-08-26 | TWD 262.00 | +3.56% | TWD 256.00 | TWD 263.00 | TWD 256.00 | 571.21K |
| 2026-08-25 | TWD 253.00 | 0.00% | TWD 253.00 | TWD 253.50 | TWD 249.50 | 339.00K |
| 2026-08-24 | TWD 253.00 | -1.56% | TWD 256.00 | TWD 260.00 | TWD 253.00 | 269.35K |
| 2026-08-21 | TWD 257.00 | -0.77% | TWD 259.00 | TWD 259.50 | TWD 253.50 | 447.32K |
| 2026-08-20 | TWD 259.00 | +0.78% | TWD 258.50 | TWD 261.00 | TWD 253.50 | 478.02K |
| 2026-08-19 | TWD 257.00 | +1.98% | TWD 250.00 | TWD 259.00 | TWD 247.00 | 363.00K |
| 2026-08-18 | TWD 252.00 | -1.56% | TWD 256.00 | TWD 258.00 | TWD 250.50 | 394.34K |
| 2026-08-17 | TWD 256.00 | -0.78% | TWD 257.50 | TWD 257.50 | TWD 249.00 | 562.55K |
| 2026-08-14 | TWD 258.00 | -4.09% | TWD 269.00 | TWD 269.00 | TWD 258.00 | 935.01K |
| 2026-08-13 | TWD 269.00 | +0.37% | TWD 270.50 | TWD 273.00 | TWD 267.00 | 553.57K |
| 2026-08-12 | TWD 268.00 | -0.74% | TWD 271.50 | TWD 272.00 | TWD 268.00 | 745.22K |
| 2026-08-11 | TWD 270.00 | +0.75% | TWD 267.00 | TWD 277.00 | TWD 264.50 | 1.67M |
| 2026-08-10 | TWD 268.00 | +4.69% | TWD 258.50 | TWD 275.50 | TWD 258.50 | 2.72M |
| 2026-08-07 | TWD 256.00 | -1.92% | TWD 257.50 | TWD 260.50 | TWD 255.00 | 667.74K |
| 2026-08-06 | TWD 261.00 | +1.16% | TWD 258.00 | TWD 262.50 | TWD 252.50 | 740.28K |
| 2026-08-05 | TWD 258.00 | +1.57% | TWD 259.50 | TWD 263.50 | TWD 255.00 | 1.03M |
| 2026-08-04 | TWD 254.00 | +1.60% | TWD 250.00 | TWD 256.00 | TWD 248.00 | 705.49K |
| 2026-08-03 | TWD 250.00 | +1.63% | TWD 246.00 | TWD 254.50 | TWD 243.00 | 714.05K |
| 2026-07-31 | TWD 246.00 | +6.03% | TWD 249.50 | TWD 249.50 | TWD 242.00 | 893.47K |
| 2026-07-30 | TWD 232.00 | -3.93% | TWD 242.00 | TWD 245.00 | TWD 231.50 | 878.61K |
| 2026-07-29 | TWD 241.50 | -2.23% | TWD 247.00 | TWD 251.50 | TWD 235.50 | 1.54M |
| 2026-07-28 | TWD 247.00 | -4.63% | TWD 251.50 | TWD 253.50 | TWD 246.00 | 1.25M |
| 2026-07-27 | TWD 259.00 | -1.15% | TWD 260.00 | TWD 262.00 | TWD 253.00 | 1.32M |
| 2026-07-24 | TWD 262.00 | +4.38% | TWD 247.00 | TWD 267.00 | TWD 247.00 | 2.13M |
| 2026-07-23 | TWD 251.00 | -0.79% | TWD 254.00 | TWD 255.00 | TWD 247.00 | 589.89K |
| 2026-07-22 | TWD 253.00 | +2.43% | TWD 252.00 | TWD 259.00 | TWD 252.00 | 1.35M |
| 2026-07-21 | TWD 247.00 | +5.78% | TWD 239.00 | TWD 251.00 | TWD 236.00 | 2.19M |
| 2026-07-20 | TWD 233.50 | -2.91% | TWD 242.00 | TWD 242.00 | TWD 229.00 | 1.06M |
| 2026-07-17 | TWD 240.50 | -5.31% | TWD 251.50 | TWD 256.00 | TWD 240.00 | 1.36M |
| 2026-07-16 | TWD 254.00 | -2.31% | TWD 260.00 | TWD 260.00 | TWD 251.00 | 2.06M |
| 2026-07-15 | TWD 260.00 | -1.52% | TWD 267.00 | TWD 267.00 | TWD 258.00 | 864.06K |
| 2026-07-14 | TWD 264.00 | -4.52% | TWD 276.50 | TWD 277.50 | TWD 252.50 | 1.85M |
| 2026-07-13 | TWD 276.50 | -2.30% | TWD 285.00 | TWD 285.50 | TWD 268.50 | 1.43M |
| 2026-07-10 | TWD 283.00 | 0.00% | TWD 283.00 | TWD 283.00 | TWD 283.00 | 0 |
| 2026-07-09 | TWD 283.00 | -4.23% | TWD 295.00 | TWD 295.00 | TWD 282.00 | 1.50M |
| 2026-07-08 | TWD 295.50 | -2.64% | TWD 308.50 | TWD 308.50 | TWD 289.50 | 1.32M |
| 2026-07-07 | TWD 303.50 | -6.33% | TWD 329.00 | TWD 329.00 | TWD 302.00 | 2.11M |
| 2026-07-06 | TWD 324.00 | +1.41% | TWD 328.00 | TWD 336.50 | TWD 321.00 | 3.70M |
| 2026-07-03 | TWD 319.50 | +1.11% | TWD 315.00 | TWD 321.50 | TWD 311.00 | 1.75M |
| 2026-07-02 | TWD 316.00 | +2.27% | TWD 287.00 | TWD 320.00 | TWD 280.00 | 4.52M |
| 2026-07-01 | TWD 309.00 | -1.28% | TWD 316.00 | TWD 320.50 | TWD 308.00 | 2.22M |
| 2026-06-30 | TWD 313.00 | +0.81% | TWD 315.00 | TWD 316.50 | TWD 306.00 | 1.18M |
| 2026-06-29 | TWD 310.50 | +2.64% | TWD 302.50 | TWD 315.50 | TWD 302.50 | 985.51K |
| 2026-06-26 | TWD 302.50 | -7.07% | TWD 322.50 | TWD 322.50 | TWD 301.00 | 1.65M |
| 2026-06-25 | TWD 325.50 | -0.15% | TWD 332.00 | TWD 333.00 | TWD 322.00 | 1.63M |
| 2026-06-24 | TWD 326.00 | +2.52% | TWD 312.50 | TWD 334.00 | TWD 310.00 | 1.81M |
| 2026-06-23 | TWD 318.00 | -6.88% | TWD 342.00 | TWD 342.00 | TWD 316.50 | 2.77M |
| 2026-06-22 | TWD 341.50 | +7.05% | TWD 338.00 | TWD 347.50 | TWD 327.50 | 3.23M |
| 2026-06-18 | TWD 319.00 | +8.69% | TWD 295.00 | TWD 322.00 | TWD 295.00 | 3.89M |
| 2026-06-17 | TWD 293.50 | +3.89% | TWD 282.50 | TWD 295.00 | TWD 282.50 | 1.56M |
| 2026-06-16 | TWD 282.50 | -0.53% | TWD 284.50 | TWD 288.00 | TWD 282.00 | 930.39K |
| 2026-06-15 | TWD 284.00 | +0.35% | TWD 285.50 | TWD 288.50 | TWD 283.00 | 631.03K |
| 2026-06-12 | TWD 283.00 | +3.66% | TWD 283.50 | TWD 291.50 | TWD 275.50 | 2.01M |
| 2026-06-11 | TWD 273.00 | +5.61% | TWD 258.00 | TWD 276.00 | TWD 258.00 | 1.04M |
| 2026-06-10 | TWD 258.50 | -3.36% | TWD 267.00 | TWD 269.00 | TWD 258.50 | 753.64K |
| 2026-06-09 | TWD 267.50 | +2.69% | TWD 263.00 | TWD 268.50 | TWD 261.00 | 634.26K |
| 2026-06-08 | TWD 260.50 | -7.13% | TWD 263.00 | TWD 265.50 | TWD 255.50 | 1.11M |
| 2026-06-05 | TWD 280.50 | +0.18% | TWD 278.50 | TWD 283.50 | TWD 276.50 | 759.29K |
| 2026-06-04 | TWD 280.00 | -2.10% | TWD 285.00 | TWD 285.00 | TWD 279.00 | 716.49K |
| 2026-06-03 | TWD 286.00 | +0.53% | TWD 288.00 | TWD 288.00 | TWD 284.50 | 585.44K |
| 2026-06-02 | TWD 284.50 | -1.90% | TWD 290.00 | TWD 291.00 | TWD 279.50 | 1.34M |
| 2026-06-01 | TWD 290.00 | +2.47% | TWD 282.00 | TWD 290.00 | TWD 280.50 | 1.42M |
| 2026-05-29 | TWD 283.00 | -1.22% | TWD 289.00 | TWD 289.00 | TWD 281.50 | 1.10M |
| 2026-05-28 | TWD 286.50 | -0.52% | TWD 289.00 | TWD 290.00 | TWD 278.50 | 1.71M |
| 2026-05-27 | TWD 288.00 | -1.03% | TWD 295.00 | TWD 301.50 | TWD 284.00 | 1.95M |