Global Mixed-Mode Technology Inc. (TPE:8081)
Taiwan · Delayed Price · Currency is TWD 280.50
+0.50 (0.18%)
Jun 5, 2026, 1:30 PM CST
TPE:8081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 278.50 | 283.50 | 276.50 | 282.00 | - | 0.71% | 479,147 |
| Jun 4, 2026 | 285.00 | 285.00 | 279.00 | 280.00 | 280.00 | -2.10% | 739,843 |
| Jun 3, 2026 | 288.00 | 288.00 | 284.50 | 286.00 | 286.00 | 0.53% | 599,218 |
| Jun 2, 2026 | 290.00 | 291.00 | 279.50 | 284.50 | 284.50 | -1.90% | 1,363,480 |
| Jun 1, 2026 | 282.00 | 290.00 | 280.50 | 290.00 | 290.00 | 2.47% | 1,447,943 |
| May 29, 2026 | 289.00 | 289.00 | 281.50 | 283.00 | 283.00 | -1.22% | 1,127,628 |
| May 28, 2026 | 289.00 | 290.00 | 278.50 | 286.50 | 286.50 | -0.52% | 1,756,166 |
| May 27, 2026 | 295.00 | 301.50 | 284.00 | 288.00 | 288.00 | -1.03% | 2,001,593 |
| May 26, 2026 | 292.50 | 297.00 | 288.00 | 291.00 | 291.00 | 1.04% | 1,900,810 |
| May 25, 2026 | 285.00 | 293.00 | 283.00 | 288.00 | 288.00 | 3.04% | 2,202,125 |
| May 22, 2026 | 275.50 | 281.00 | 272.00 | 279.50 | 279.50 | 2.01% | 1,514,980 |
| May 21, 2026 | 276.50 | 283.00 | 272.00 | 274.00 | 274.00 | 0.74% | 1,935,360 |
| May 20, 2026 | 262.50 | 283.50 | 262.50 | 272.00 | 272.00 | 3.03% | 3,219,270 |
| May 19, 2026 | 274.00 | 277.00 | 262.50 | 264.00 | 264.00 | -2.22% | 4,023,148 |
| May 18, 2026 | 253.00 | 272.50 | 251.00 | 270.00 | 270.00 | 5.68% | 1,918,318 |
| May 15, 2026 | 264.00 | 264.50 | 254.50 | 255.50 | 255.50 | -2.11% | 868,542 |
| 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% | 1,627,349 |
| 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 |