Global Mixed-Mode Technology Inc. (TPE:8081)
Taiwan · Delayed Price · Currency is TWD 261.00
+3.00 (1.16%)
Aug 6, 2026, 11:04 AM CST
TPE:8081 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 254.00 | 255.00 | 247.00 | 251.00 | 251.00 | -0.79% | 607,000 |
| Jul 22, 2026 | 252.00 | 259.00 | 252.00 | 253.00 | 253.00 | 2.43% | 1,382,980 |
| Jul 21, 2026 | 239.00 | 251.00 | 236.00 | 247.00 | 247.00 | 5.78% | 2,215,274 |
| Jul 20, 2026 | 242.00 | 242.00 | 229.00 | 233.50 | 233.50 | -2.91% | 1,091,164 |
| Jul 17, 2026 | 251.50 | 256.00 | 240.00 | 240.50 | 240.50 | -5.31% | 1,405,521 |
| 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 |