Global Mixed-Mode Technology Inc. (TPE:8081)
Taiwan · Delayed Price · Currency is TWD 259.00
+2.00 (0.78%)
Oct 5, 2026, 1:30 PM CST
TPE:8081 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 257.50 | 259.00 | 255.50 | 259.00 | 259.00 | 0.78% | 589,844 |
| Oct 2, 2026 | 255.00 | 257.00 | 253.00 | 257.00 | 257.00 | 0.78% | 476,238 |
| Oct 1, 2026 | 253.00 | 256.00 | 252.00 | 255.00 | 255.00 | 1.39% | 411,396 |
| Sep 30, 2026 | 258.00 | 258.00 | 251.50 | 251.50 | 251.50 | -1.57% | 457,504 |
| Sep 29, 2026 | 254.00 | 257.00 | 253.00 | 255.50 | 255.50 | 0.59% | 360,523 |
| Sep 24, 2026 | 249.00 | 254.00 | 249.00 | 254.00 | 254.00 | 1.40% | 224,628 |
| Sep 23, 2026 | 254.50 | 254.50 | 250.50 | 250.50 | 250.50 | -0.60% | 184,763 |
| Sep 22, 2026 | 253.00 | 254.00 | 250.00 | 252.00 | 252.00 | 0.60% | 259,181 |
| Sep 21, 2026 | 253.50 | 253.50 | 250.50 | 250.50 | 250.50 | -0.99% | 172,635 |
| Sep 18, 2026 | 253.50 | 254.00 | 251.00 | 253.00 | 253.00 | 0.80% | 281,779 |
| Sep 17, 2026 | 249.00 | 254.00 | 249.00 | 251.00 | 251.00 | 1.41% | 350,488 |
| Sep 16, 2026 | 247.00 | 249.00 | 247.00 | 247.50 | 247.50 | 0.61% | 219,443 |
| Sep 15, 2026 | 246.50 | 248.50 | 245.00 | 246.00 | 246.00 | -0.20% | 149,828 |
| Sep 14, 2026 | 244.50 | 249.00 | 243.50 | 246.50 | 246.50 | -0.20% | 251,738 |
| Sep 11, 2026 | 246.50 | 248.00 | 243.50 | 247.00 | 247.00 | -0.20% | 252,659 |
| Sep 10, 2026 | 248.00 | 249.50 | 247.00 | 247.50 | 247.50 | -1.39% | 255,202 |
| Sep 9, 2026 | 250.00 | 252.00 | 250.00 | 251.00 | 251.00 | 1.01% | 223,835 |
| Sep 8, 2026 | 253.50 | 254.50 | 248.00 | 248.50 | 248.50 | -1.78% | 511,500 |
| Sep 7, 2026 | 257.50 | 257.50 | 252.50 | 253.00 | 253.00 | -0.59% | 316,148 |
| Sep 4, 2026 | 255.00 | 255.00 | 251.00 | 254.50 | 254.50 | 1.19% | 268,723 |
| Sep 3, 2026 | 258.00 | 260.00 | 251.50 | 251.50 | 251.50 | -2.33% | 379,484 |
| Sep 2, 2026 | 256.00 | 259.00 | 256.00 | 257.50 | 257.50 | -0.77% | 157,852 |
| Sep 1, 2026 | 255.50 | 259.50 | 255.50 | 259.50 | 259.50 | 1.57% | 303,298 |
| Aug 31, 2026 | 258.00 | 258.00 | 251.00 | 255.50 | 255.50 | -1.73% | 424,074 |
| Aug 28, 2026 | 262.00 | 263.50 | 258.50 | 260.00 | 260.00 | -0.57% | 415,098 |
| Aug 27, 2026 | 262.00 | 263.00 | 258.50 | 261.50 | 261.50 | -0.19% | 368,438 |
| Aug 26, 2026 | 256.00 | 263.00 | 256.00 | 262.00 | 262.00 | 3.56% | 588,110 |
| Aug 25, 2026 | 253.00 | 253.50 | 249.50 | 253.00 | 253.00 | - | 347,291 |
| Aug 24, 2026 | 256.00 | 260.00 | 253.00 | 253.00 | 253.00 | -1.56% | 279,929 |
| Aug 21, 2026 | 259.00 | 259.50 | 253.50 | 257.00 | 257.00 | -0.77% | 462,848 |
| Aug 20, 2026 | 258.50 | 261.00 | 253.50 | 259.00 | 259.00 | 0.78% | 486,285 |
| Aug 19, 2026 | 250.00 | 259.00 | 247.00 | 257.00 | 257.00 | 1.98% | 372,767 |
| Aug 18, 2026 | 256.00 | 258.00 | 250.50 | 252.00 | 252.00 | -1.56% | 409,139 |
| Aug 17, 2026 | 257.50 | 257.50 | 249.00 | 256.00 | 256.00 | -0.78% | 580,909 |
| Aug 14, 2026 | 269.00 | 269.00 | 258.00 | 258.00 | 258.00 | -4.09% | 980,393 |
| Aug 13, 2026 | 270.50 | 273.00 | 267.00 | 269.00 | 269.00 | 0.37% | 576,391 |
| Aug 12, 2026 | 271.50 | 272.00 | 268.00 | 268.00 | 268.00 | -0.74% | 773,159 |
| Aug 11, 2026 | 267.00 | 277.00 | 264.50 | 270.00 | 270.00 | 0.75% | 1,737,722 |
| Aug 10, 2026 | 258.50 | 275.50 | 258.50 | 268.00 | 268.00 | 4.69% | 2,783,157 |
| Aug 7, 2026 | 257.50 | 260.50 | 255.00 | 256.00 | 256.00 | -1.92% | 689,399 |
| Aug 6, 2026 | 258.00 | 262.50 | 252.50 | 261.00 | 261.00 | 1.16% | 758,689 |
| Aug 5, 2026 | 259.50 | 263.50 | 255.00 | 258.00 | 258.00 | 1.57% | 1,066,799 |
| Aug 4, 2026 | 250.00 | 256.00 | 248.00 | 254.00 | 254.00 | 1.60% | 724,413 |
| Aug 3, 2026 | 246.00 | 254.50 | 243.00 | 250.00 | 250.00 | 1.63% | 733,487 |
| Jul 31, 2026 | 249.50 | 249.50 | 242.00 | 246.00 | 246.00 | 6.03% | 913,954 |
| Jul 30, 2026 | 242.00 | 245.00 | 231.50 | 232.00 | 232.00 | -3.93% | 906,006 |
| Jul 29, 2026 | 247.00 | 251.50 | 235.50 | 241.50 | 241.50 | -2.23% | 1,582,192 |
| Jul 28, 2026 | 251.50 | 253.50 | 246.00 | 247.00 | 247.00 | -4.63% | 1,290,840 |
| Jul 27, 2026 | 260.00 | 262.00 | 253.00 | 259.00 | 259.00 | -1.15% | 1,370,189 |
| Jul 24, 2026 | 247.00 | 267.00 | 247.00 | 262.00 | 262.00 | 4.38% | 2,189,543 |