Global Mixed-Mode Technology Inc. (TPE:8081)
Taiwan · Delayed Price · Currency is TWD 255.50
-5.50 (-2.11%)
May 15, 2026, 1:30 PM CST
TPE:8081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 264.00 | 264.50 | 254.50 | 255.50 | 255.50 | -2.11% | 866,414 |
| May 14, 2026 | 259.50 | 265.00 | 257.50 | 261.00 | 261.00 | 1.75% | 1,057,672 |
| May 13, 2026 | 257.50 | 262.00 | 252.50 | 256.50 | 256.50 | -1.35% | 1,036,341 |
| May 12, 2026 | 267.00 | 268.00 | 259.00 | 260.00 | 260.00 | -1.52% | 1,194,863 |
| May 11, 2026 | 254.50 | 268.00 | 252.50 | 264.00 | 264.00 | 4.14% | 1,483,330 |
| May 8, 2026 | 257.50 | 262.50 | 251.00 | 253.50 | 253.50 | -1.55% | 1,507,275 |
| May 7, 2026 | 262.50 | 263.00 | 254.00 | 257.50 | 257.50 | -2.83% | 1,546,871 |
| May 6, 2026 | 268.00 | 271.00 | 262.50 | 265.00 | 265.00 | -0.38% | 1,185,759 |
| May 5, 2026 | 257.50 | 272.00 | 256.50 | 266.00 | 266.00 | 2.70% | 1,649,365 |
| May 4, 2026 | 256.50 | 259.50 | 252.50 | 259.00 | 259.00 | 2.98% | 993,636 |
| Apr 30, 2026 | 250.00 | 258.00 | 248.00 | 251.50 | 251.50 | 0.60% | 806,920 |
| Apr 29, 2026 | 251.00 | 251.00 | 244.50 | 250.00 | 250.00 | 0.20% | 452,473 |
| Apr 28, 2026 | 255.00 | 255.00 | 249.50 | 249.50 | 249.50 | -2.35% | 904,316 |
| Apr 27, 2026 | 267.00 | 267.50 | 252.50 | 255.50 | 255.50 | -1.92% | 2,005,022 |
| Apr 24, 2026 | 249.00 | 266.00 | 249.00 | 260.50 | 260.50 | 7.64% | 3,154,474 |
| Apr 23, 2026 | 255.00 | 255.00 | 239.00 | 242.00 | 242.00 | -3.59% | 1,172,891 |
| Apr 22, 2026 | 243.50 | 254.50 | 242.50 | 251.00 | 251.00 | 4.15% | 1,319,184 |
| Apr 21, 2026 | 239.50 | 241.00 | 237.00 | 241.00 | 241.00 | 1.26% | 553,112 |
| Apr 20, 2026 | 241.00 | 244.50 | 238.00 | 238.00 | 238.00 | -1.24% | 609,365 |
| Apr 17, 2026 | 238.50 | 241.00 | 235.00 | 241.00 | 241.00 | 1.47% | 543,872 |
| Apr 16, 2026 | 234.50 | 239.00 | 234.00 | 237.50 | 237.50 | 1.28% | 475,335 |
| Apr 15, 2026 | 233.50 | 236.00 | 232.50 | 234.50 | 234.50 | 1.08% | 439,454 |
| Apr 14, 2026 | 234.00 | 235.00 | 231.00 | 232.00 | 232.00 | 0.22% | 279,061 |
| Apr 13, 2026 | 231.50 | 233.50 | 229.50 | 231.50 | 231.50 | 0.22% | 219,684 |
| Apr 10, 2026 | 231.00 | 233.50 | 230.00 | 231.00 | 231.00 | 0.43% | 228,533 |
| Apr 9, 2026 | 233.00 | 234.00 | 230.00 | 230.00 | 230.00 | -2.13% | 404,216 |
| Apr 8, 2026 | 233.00 | 236.00 | 233.00 | 235.00 | 235.00 | 2.40% | 287,432 |
| Apr 7, 2026 | 230.00 | 231.50 | 228.50 | 229.50 | 229.50 | -0.43% | 154,635 |
| Apr 2, 2026 | 233.00 | 233.50 | 227.50 | 230.50 | 230.50 | -0.65% | 269,478 |
| Apr 1, 2026 | 230.00 | 232.00 | 229.00 | 232.00 | 232.00 | 3.11% | 228,385 |
| Mar 31, 2026 | 230.00 | 231.00 | 224.00 | 225.00 | 225.00 | -2.17% | 499,596 |
| Mar 30, 2026 | 229.00 | 230.50 | 228.00 | 230.00 | 230.00 | -1.29% | 328,529 |
| Mar 27, 2026 | 230.00 | 233.50 | 230.00 | 233.00 | 233.00 | - | 224,093 |
| Mar 26, 2026 | 239.00 | 239.00 | 232.50 | 233.00 | 233.00 | -1.89% | 396,369 |
| Mar 25, 2026 | 237.00 | 237.50 | 234.50 | 237.50 | 237.50 | 1.93% | 293,193 |
| Mar 24, 2026 | 237.00 | 237.50 | 228.00 | 233.00 | 233.00 | 0.43% | 374,103 |
| Mar 23, 2026 | 232.00 | 236.50 | 230.00 | 232.00 | 232.00 | -1.69% | 292,140 |
| Mar 20, 2026 | 238.50 | 241.50 | 236.00 | 236.00 | 236.00 | -0.84% | 461,869 |
| Mar 19, 2026 | 240.00 | 241.50 | 237.00 | 238.00 | 238.00 | -1.86% | 502,538 |
| Mar 18, 2026 | 241.00 | 246.00 | 241.00 | 242.50 | 242.50 | 0.62% | 488,739 |
| Mar 17, 2026 | 240.50 | 243.00 | 240.00 | 241.00 | 241.00 | 0.63% | 346,386 |
| Mar 16, 2026 | 244.50 | 245.00 | 238.50 | 239.50 | 239.50 | -0.83% | 246,316 |
| Mar 13, 2026 | 236.00 | 244.00 | 234.50 | 241.50 | 241.50 | 1.05% | 281,666 |
| Mar 12, 2026 | 241.00 | 241.50 | 237.50 | 239.00 | 239.00 | -0.83% | 432,353 |
| Mar 11, 2026 | 238.00 | 244.00 | 238.00 | 241.00 | 241.00 | 3.88% | 502,254 |
| Mar 10, 2026 | 232.00 | 234.00 | 229.50 | 232.00 | 232.00 | 1.98% | 344,799 |
| Mar 9, 2026 | 227.50 | 231.00 | 224.50 | 227.50 | 227.50 | -6.57% | 722,943 |
| Mar 6, 2026 | 240.50 | 244.00 | 239.50 | 243.50 | 243.50 | 0.21% | 238,711 |
| Mar 5, 2026 | 240.00 | 243.00 | 238.00 | 243.00 | 243.00 | 2.32% | 534,830 |
| Mar 4, 2026 | 237.00 | 237.50 | 228.50 | 237.50 | 237.50 | -0.84% | 965,974 |