Global Mixed-Mode Technology Inc. (TPE:8081)
Taiwan · Delayed Price · Currency is TWD 254.00
-6.00 (-2.31%)
Jul 16, 2026, 1:30 PM CST
TPE:8081 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 260.00 | 260.00 | 251.00 | 254.00 | 254.00 | -2.31% | 2,100,937 |
| Jul 15, 2026 | 267.00 | 267.00 | 258.00 | 260.00 | 260.00 | -1.52% | 893,107 |
| Jul 14, 2026 | 276.50 | 277.50 | 252.50 | 264.00 | 264.00 | -4.52% | 1,902,211 |
| Jul 13, 2026 | 285.00 | 285.50 | 268.50 | 276.50 | 276.50 | -2.30% | 1,469,847 |
| Jul 9, 2026 | 295.00 | 295.00 | 282.00 | 283.00 | 283.00 | -4.23% | 1,562,497 |
| Jul 8, 2026 | 308.50 | 308.50 | 289.50 | 295.50 | 295.50 | -2.64% | 1,372,255 |
| Jul 7, 2026 | 329.00 | 329.00 | 302.00 | 303.50 | 303.50 | -6.33% | 2,167,766 |
| Jul 6, 2026 | 328.00 | 336.50 | 321.00 | 324.00 | 324.00 | 1.41% | 3,802,198 |
| Jul 3, 2026 | 315.00 | 321.50 | 311.00 | 319.50 | 319.50 | 1.11% | 1,804,814 |
| Jul 2, 2026 | 287.00 | 320.00 | 280.00 | 316.00 | 316.00 | 7.87% | 4,601,189 |
| Jul 1, 2026 | 316.00 | 320.50 | 308.00 | 309.00 | 292.95 | -1.28% | 2,251,888 |
| Jun 30, 2026 | 315.00 | 316.50 | 306.00 | 313.00 | 296.74 | 0.81% | 1,201,869 |
| Jun 29, 2026 | 302.50 | 315.50 | 302.50 | 310.50 | 294.37 | 2.64% | 1,010,414 |
| Jun 26, 2026 | 322.50 | 322.50 | 301.00 | 302.50 | 286.79 | -7.07% | 1,727,274 |
| Jun 25, 2026 | 332.00 | 333.00 | 322.00 | 325.50 | 308.59 | -0.15% | 1,672,787 |
| Jun 24, 2026 | 312.50 | 334.00 | 310.00 | 326.00 | 309.06 | 2.52% | 1,853,683 |
| Jun 23, 2026 | 342.00 | 342.00 | 316.50 | 318.00 | 301.48 | -6.88% | 2,867,378 |
| Jun 22, 2026 | 338.00 | 347.50 | 327.50 | 341.50 | 323.76 | 7.05% | 3,329,927 |
| Jun 18, 2026 | 295.00 | 322.00 | 295.00 | 319.00 | 302.43 | 8.69% | 3,983,055 |
| Jun 17, 2026 | 282.50 | 295.00 | 282.50 | 293.50 | 278.25 | 3.89% | 1,599,050 |
| Jun 16, 2026 | 284.50 | 288.00 | 282.00 | 282.50 | 267.82 | -0.53% | 947,392 |
| Jun 15, 2026 | 285.50 | 288.50 | 283.00 | 284.00 | 269.25 | 0.35% | 654,359 |
| Jun 12, 2026 | 283.50 | 291.50 | 275.50 | 283.00 | 268.30 | 3.66% | 2,063,617 |
| Jun 11, 2026 | 258.00 | 276.00 | 258.00 | 273.00 | 258.82 | 5.61% | 1,065,233 |
| Jun 10, 2026 | 267.00 | 269.00 | 258.50 | 258.50 | 245.07 | -3.36% | 777,175 |
| Jun 9, 2026 | 263.00 | 268.50 | 261.00 | 267.50 | 253.60 | 2.69% | 656,206 |
| Jun 8, 2026 | 263.00 | 265.50 | 255.50 | 260.50 | 246.97 | -7.13% | 1,140,203 |
| Jun 5, 2026 | 278.50 | 283.50 | 276.50 | 280.50 | 265.93 | 0.18% | 776,013 |
| Jun 4, 2026 | 285.00 | 285.00 | 279.00 | 280.00 | 265.45 | -2.10% | 739,843 |
| Jun 3, 2026 | 288.00 | 288.00 | 284.50 | 286.00 | 271.14 | 0.53% | 600,662 |
| Jun 2, 2026 | 290.00 | 291.00 | 279.50 | 284.50 | 269.72 | -1.90% | 1,365,610 |
| Jun 1, 2026 | 282.00 | 290.00 | 280.50 | 290.00 | 274.94 | 2.47% | 1,450,189 |
| May 29, 2026 | 289.00 | 289.00 | 281.50 | 283.00 | 268.30 | -1.22% | 1,127,628 |
| May 28, 2026 | 289.00 | 290.00 | 278.50 | 286.50 | 271.62 | -0.52% | 1,756,166 |
| May 27, 2026 | 295.00 | 301.50 | 284.00 | 288.00 | 273.04 | -1.03% | 2,001,593 |
| May 26, 2026 | 292.50 | 297.00 | 288.00 | 291.00 | 275.88 | 1.04% | 1,900,810 |
| May 25, 2026 | 285.00 | 293.00 | 283.00 | 288.00 | 273.04 | 3.04% | 2,205,711 |
| May 22, 2026 | 275.50 | 281.00 | 272.00 | 279.50 | 264.98 | 2.01% | 1,514,980 |
| May 21, 2026 | 276.50 | 283.00 | 272.00 | 274.00 | 259.77 | 0.74% | 1,935,360 |
| May 20, 2026 | 262.50 | 283.50 | 262.50 | 272.00 | 257.87 | 3.03% | 3,219,270 |
| May 19, 2026 | 274.00 | 277.00 | 262.50 | 264.00 | 250.29 | -2.22% | 4,023,148 |
| May 18, 2026 | 253.00 | 272.50 | 251.00 | 270.00 | 255.97 | 5.68% | 1,918,318 |
| May 15, 2026 | 264.00 | 264.50 | 254.50 | 255.50 | 242.23 | -2.11% | 868,542 |
| May 14, 2026 | 259.50 | 265.00 | 257.50 | 261.00 | 247.44 | 1.75% | 1,057,672 |
| May 13, 2026 | 257.50 | 262.00 | 252.50 | 256.50 | 243.18 | -1.35% | 1,036,341 |
| May 12, 2026 | 267.00 | 268.00 | 259.00 | 260.00 | 246.49 | -1.52% | 1,194,863 |
| May 11, 2026 | 254.50 | 268.00 | 252.50 | 264.00 | 250.29 | 4.14% | 1,483,330 |
| May 8, 2026 | 257.50 | 262.50 | 251.00 | 253.50 | 240.33 | -1.55% | 1,507,275 |
| May 7, 2026 | 262.50 | 263.00 | 254.00 | 257.50 | 244.12 | -2.83% | 1,546,871 |
| May 6, 2026 | 268.00 | 271.00 | 262.50 | 265.00 | 251.23 | -0.38% | 1,185,759 |