Taiwan - Delayed Quote
TWD
Global Mixed-Mode Technology Inc. (8081.TW)
226.00
-9.50
(-4.03%)
At close: 1:30:28 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
237.00
239.50
225.00
226.00
226.00
785,374
Nov 9, 2026
231.00
241.50
228.00
235.50
235.50
724,300
Nov 6, 2026
224.00
239.50
223.00
236.00
236.00
756,237
Nov 5, 2026
252.00
255.00
244.50
246.50
246.50
294,071
Nov 4, 2026
254.50
254.50
242.00
252.00
252.00
493,625
Nov 3, 2026
260.00
260.50
251.00
251.00
251.00
458,098
Nov 2, 2026
264.00
269.00
259.00
262.00
262.00
293,047
Oct 30, 2026
266.00
267.00
262.50
266.00
266.00
265,238
Oct 29, 2026
272.00
274.50
269.00
271.50
271.50
262,038
Oct 28, 2026
266.50
272.00
266.50
272.00
272.00
455,804
Oct 27, 2026
265.00
266.50
261.00
265.50
265.50
269,050
Oct 23, 2026
265.00
265.00
265.00
265.00
265.00
-
Oct 22, 2026
267.00
268.50
263.50
265.00
265.00
489,050
Oct 21, 2026
266.00
267.50
264.50
265.00
265.00
301,210
Oct 20, 2026
259.50
266.50
259.50
264.00
264.00
372,316
Oct 19, 2026
264.50
265.00
259.00
261.00
261.00
615,140
Oct 16, 2026
266.00
273.00
265.50
269.50
269.50
1,007,798
Oct 15, 2026
262.50
267.00
258.00
262.50
262.50
922,150
Oct 14, 2026
264.50
271.00
263.00
267.00
267.00
520,216
Oct 13, 2026
262.50
265.00
259.50
262.50
262.50
694,037
Oct 12, 2026
262.50
262.50
259.50
262.50
262.50
308,000
Oct 8, 2026
264.50
264.50
260.50
262.00
262.00
277,200
Oct 7, 2026
264.00
264.00
260.50
262.50
262.50
322,078
Oct 6, 2026
261.00
263.50
257.00
262.50
262.50
602,605
Oct 5, 2026
257.50
259.00
255.50
259.00
259.00
576,070
Oct 2, 2026
255.00
257.00
253.00
257.00
257.00
462,329
Oct 1, 2026
253.00
256.00
252.00
255.00
255.00
403,352
Sep 30, 2026
258.00
258.00
251.50
251.50
251.50
436,000
Sep 29, 2026
254.00
257.00
253.00
255.50
255.50
352,020
Sep 24, 2026
249.00
254.00
249.00
254.00
254.00
218,108
Sep 23, 2026
254.50
254.50
250.50
250.50
250.50
177,021
Sep 22, 2026
253.00
254.00
250.00
252.00
252.00
250,021
Sep 21, 2026
253.50
253.50
250.50
250.50
250.50
163,001
Sep 18, 2026
253.50
254.00
251.00
253.00
253.00
275,126
Sep 17, 2026
249.00
254.00
249.00
251.00
251.00
345,214
Sep 16, 2026
247.00
249.00
247.00
247.50
247.50
213,950
Sep 15, 2026
246.50
248.50
245.00
246.00
246.00
144,179
Sep 14, 2026
244.50
249.00
243.50
246.50
246.50
246,060
Sep 11, 2026
246.50
248.00
243.50
247.00
247.00
242,394
Sep 10, 2026
248.00
249.50
247.00
247.50
247.50
245,501
Sep 9, 2026
250.00
252.00
250.00
251.00
251.00
217,025
Sep 8, 2026
253.50
254.50
248.00
248.50
248.50
495,081
Sep 7, 2026
257.50
257.50
252.50
253.00
253.00
307,300
Sep 4, 2026
255.00
255.00
251.00
254.50
254.50
262,080
Sep 3, 2026
258.00
260.00
251.50
251.50
251.50
372,533
Sep 2, 2026
256.00
259.00
256.00
257.50
257.50
150,031
Sep 1, 2026
255.50
259.50
255.50
259.50
259.50
299,500
Aug 31, 2026
258.00
258.00
251.00
255.50
255.50
408,045
Aug 28, 2026
262.00
263.50
258.50
260.00
260.00
397,023
Aug 27, 2026
262.00
263.00
258.50
261.50
261.50
353,087
Aug 26, 2026
256.00
263.00
256.00
262.00
262.00
571,210
Aug 25, 2026
253.00
253.50
249.50
253.00
253.00
339,000
Aug 24, 2026
256.00
260.00
253.00
253.00
253.00
269,350
Aug 21, 2026
259.00
259.50
253.50
257.00
257.00
447,315
Aug 20, 2026
258.50
261.00
253.50
259.00
259.00
478,021
Aug 19, 2026
250.00
259.00
247.00
257.00
257.00
363,004
Aug 18, 2026
256.00
258.00
250.50
252.00
252.00
394,340
Aug 17, 2026
257.50
257.50
249.00
256.00
256.00
562,548
Aug 14, 2026
269.00
269.00
258.00
258.00
258.00
935,006
Aug 13, 2026
270.50
273.00
267.00
269.00
269.00
553,573
Aug 12, 2026
271.50
272.00
268.00
268.00
268.00
745,224
Aug 11, 2026
267.00
277.00
264.50
270.00
270.00
1,674,427
Aug 10, 2026
258.50
275.50
258.50
268.00
268.00
2,717,564
Aug 7, 2026
257.50
260.50
255.00
256.00
256.00
667,743
Aug 6, 2026
258.00
262.50
252.50
261.00
261.00
740,277
Aug 5, 2026
259.50
263.50
255.00
258.00
258.00
1,032,227
Aug 4, 2026
250.00
256.00
248.00
254.00
254.00
705,488
Aug 3, 2026
246.00
254.50
243.00
250.00
250.00
714,050
Jul 31, 2026
249.50
249.50
242.00
246.00
246.00
893,467
Jul 30, 2026
242.00
245.00
231.50
232.00
232.00
878,610
Jul 29, 2026
247.00
251.50
235.50
241.50
241.50
1,543,165
Jul 28, 2026
251.50
253.50
246.00
247.00
247.00
1,253,787
Jul 27, 2026
260.00
262.00
253.00
259.00
259.00
1,324,962
Jul 24, 2026
247.00
267.00
247.00
262.00
262.00
2,126,165
Jul 23, 2026
254.00
255.00
247.00
251.00
251.00
589,889
Jul 22, 2026
252.00
259.00
252.00
253.00
253.00
1,346,782
Jul 21, 2026
239.00
251.00
236.00
247.00
247.00
2,191,905
Jul 20, 2026
242.00
242.00
229.00
233.50
233.50
1,062,261
Jul 17, 2026
251.50
256.00
240.00
240.50
240.50
1,361,170
Jul 16, 2026
260.00
260.00
251.00
254.00
254.00
2,063,500
Jul 15, 2026
267.00
267.00
258.00
260.00
260.00
864,060
Jul 14, 2026
276.50
277.50
252.50
264.00
264.00
1,851,526
Jul 13, 2026
285.00
285.50
268.50
276.50
276.50
1,427,118
Jul 9, 2026
295.00
295.00
282.00
283.00
283.00
1,503,305
Jul 8, 2026
308.50
308.50
289.50
295.50
295.50
1,323,396
Jul 7, 2026
329.00
329.00
302.00
303.50
303.50
2,106,703
Jul 6, 2026
328.00
336.50
321.00
324.00
324.00
3,698,743
Jul 3, 2026
315.00
321.50
311.00
319.50
319.50
1,750,906
Jul 2, 2026
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
287.00
320.00
280.00
316.00
316.00
4,520,307
Jul 1, 2026
316.00
320.50
308.00
309.00
293.00
2,217,760
Jun 30, 2026
315.00
316.50
306.00
313.00
296.79
1,177,614
Jun 29, 2026
302.50
315.50
302.50
310.50
294.42
985,513
Jun 26, 2026
322.50
322.50
301.00
302.50
286.84
1,648,984
Jun 25, 2026
332.00
333.00
322.00
325.50
308.65
1,633,594
Jun 24, 2026
312.50
334.00
310.00
326.00
309.12
1,812,397
Jun 23, 2026
342.00
342.00
316.50
318.00
301.53
2,774,447
Jun 22, 2026
338.00
347.50
327.50
341.50
323.82
3,233,628
Jun 18, 2026
295.00
322.00
295.00
319.00
302.48
3,892,532
Jun 17, 2026
282.50
295.00
282.50
293.50
278.30
1,558,447
Jun 16, 2026
284.50
288.00
282.00
282.50
267.87
930,389
Jun 15, 2026
285.50
288.50
283.00
284.00
269.29
631,032
Jun 12, 2026
283.50
291.50
275.50
283.00
268.35
2,008,136
Jun 11, 2026
258.00
276.00
258.00
273.00
258.86
1,042,307
Jun 10, 2026
267.00
269.00
258.50
258.50
245.11
753,642
Jun 9, 2026
263.00
268.50
261.00
267.50
253.65
634,255
Jun 8, 2026
263.00
265.50
255.50
260.50
247.01
1,105,103
Jun 5, 2026
278.50
283.50
276.50
280.50
265.98
759,289
Jun 4, 2026
285.00
285.00
279.00
280.00
265.50
716,485
Jun 3, 2026
288.00
288.00
284.50
286.00
271.19
585,444
Jun 2, 2026
290.00
291.00
279.50
284.50
269.77
1,336,130
Jun 1, 2026
282.00
290.00
280.50
290.00
274.98
1,421,246
May 29, 2026
289.00
289.00
281.50
283.00
268.35
1,100,277
May 28, 2026
289.00
290.00
278.50
286.50
271.67
1,706,300
May 27, 2026
295.00
301.50
284.00
288.00
273.09
1,947,164
May 26, 2026
292.50
297.00
288.00
291.00
275.93
1,857,355
May 25, 2026
285.00
293.00
283.00
288.00
273.09
2,153,586
May 22, 2026
275.50
281.00
272.00
279.50
265.03
1,470,383
May 21, 2026
276.50
283.00
272.00
274.00
259.81
1,889,504
May 20, 2026
262.50
283.50
262.50
272.00
257.92
3,145,374
May 19, 2026
274.00
277.00
262.50
264.00
250.33
3,929,111
May 18, 2026
253.00
272.50
251.00
270.00
256.02
1,875,506
May 15, 2026
264.00
264.50
254.50
255.50
242.27
849,128
May 14, 2026
259.50
265.00
257.50
261.00
247.49
1,034,250
May 13, 2026
257.50
262.00
252.50
256.50
243.22
1,011,092
May 12, 2026
267.00
268.00
259.00
260.00
246.54
1,165,063
May 11, 2026
254.50
268.00
252.50
264.00
250.33
1,448,399
May 8, 2026
257.50
262.50
251.00
253.50
240.37
1,471,416
May 7, 2026
262.50
263.00
254.00
257.50
244.17
1,501,428
May 6, 2026
268.00
271.00
262.50
265.00
251.28
1,156,216
May 5, 2026
257.50
272.00
256.50
266.00
252.23
1,580,622
May 4, 2026
256.50
259.50
252.50
259.00
245.59
969,041
Apr 30, 2026
250.00
258.00
248.00
251.50
238.48
785,500
Apr 29, 2026
251.00
251.00
244.50
250.00
237.06
437,311
Apr 28, 2026
255.00
255.00
249.50
249.50
236.58
873,500
Apr 27, 2026
267.00
267.50
252.50
255.50
242.27
1,959,202
Apr 24, 2026
249.00
266.00
249.00
260.50
247.01
3,070,911
Apr 23, 2026
255.00
255.00
239.00
242.00
229.47
1,134,119
Apr 22, 2026
243.50
254.50
242.50
251.00
238.00
1,280,592
Apr 21, 2026
239.50
241.00
237.00
241.00
228.52
540,040
Apr 20, 2026
241.00
244.50
238.00
238.00
225.68
591,223
Apr 17, 2026
238.50
241.00
235.00
241.00
228.52
528,200
Apr 16, 2026
234.50
239.00
234.00
237.50
225.20
458,050
Apr 15, 2026
233.50
236.00
232.50
234.50
222.36
431,062
Apr 14, 2026
234.00
235.00
231.00
232.00
219.99
271,001
Apr 13, 2026
231.50
233.50
229.50
231.50
219.51
212,100
Apr 10, 2026
231.00
233.50
230.00
231.00
219.04
223,560
Apr 9, 2026
233.00
234.00
230.00
230.00
218.09
395,158
Apr 8, 2026
233.00
236.00
233.00
235.00
222.83
279,101
Apr 7, 2026
230.00
231.50
228.50
229.50
217.62
148,049
Apr 2, 2026
233.00
233.50
227.50
230.50
218.56
263,042
Apr 1, 2026
230.00
232.00
229.00
232.00
219.99
223,226
Mar 31, 2026
230.00
231.00
224.00
225.00
213.35
486,042
Mar 30, 2026
229.00
230.50
228.00
230.00
218.09
320,005
Mar 27, 2026
230.00
233.50
230.00
233.00
220.94
218,001
Mar 26, 2026
239.00
239.00
232.50
233.00
220.94
388,075
Mar 25, 2026
237.00
237.50
234.50
237.50
225.20
287,300
Mar 24, 2026
237.00
237.50
228.00
233.00
220.94
365,653
Mar 23, 2026
232.00
236.50
230.00
232.00
219.99
283,130
Mar 20, 2026
238.50
241.50
236.00
236.00
223.78
451,064
Mar 19, 2026
240.00
241.50
237.00
238.00
225.68
489,050
Mar 18, 2026
241.00
246.00
241.00
242.50
229.94
477,141
Mar 17, 2026
240.50
243.00
240.00
241.00
228.52
341,060
Mar 16, 2026
244.50
245.00
238.50
239.50
227.10
240,262
Mar 13, 2026
236.00
244.00
234.50
241.50
229.00
272,027
Mar 12, 2026
241.00
241.50
237.50
239.00
226.62
423,119
Mar 11, 2026
238.00
244.00
238.00
241.00
228.52
489,183
Mar 10, 2026
232.00
234.00
229.50
232.00
219.99
337,088
Mar 9, 2026
227.50
231.00
224.50
227.50
215.72
705,026
Mar 6, 2026
240.50
244.00
239.50
243.50
230.89
234,218
Mar 5, 2026
240.00
243.00
238.00
243.00
230.42
528,153
Mar 4, 2026
237.00
237.50
228.50
237.50
225.20
949,202
Mar 3, 2026
242.50
245.00
239.00
239.50
227.10
491,055
Mar 2, 2026
243.50
247.50
241.00
242.50
229.94
527,146
Feb 26, 2026
246.50
253.00
244.00
248.50
235.63
917,573
Feb 25, 2026
247.50
247.50
241.50
246.00
233.26
629,164
Feb 24, 2026
241.00
250.00
241.00
247.00
234.21
1,162,043
Feb 23, 2026
243.00
247.50
235.00
244.00
231.37
1,225,150
Feb 11, 2026
231.50
243.50
231.50
241.00
228.52
1,507,260
Feb 10, 2026
229.00
230.50
225.50
229.00
217.14
348,222
Feb 9, 2026
232.00
234.50
228.00
228.00
216.19
288,200
Feb 6, 2026
229.50
229.50
224.00
225.00
213.35
376,916
Feb 5, 2026
234.50
237.00
229.50
230.00
218.09
465,153
Feb 4, 2026
240.00
240.00
233.50
235.50
223.31
505,202
Feb 3, 2026
238.00
243.50
235.50
240.50
228.05
568,001
Feb 2, 2026
239.50
240.50
233.00
234.50
222.36
623,325
Jan 30, 2026
247.00
247.00
239.50
243.00
230.42
676,120
Jan 29, 2026
244.50
250.50
244.50
247.00
234.21
1,352,272
Jan 28, 2026
258.00
261.00
243.50
243.50
230.89
1,884,284
Jan 27, 2026
232.50
251.00
232.00
249.50
236.58
2,093,258
Jan 26, 2026
232.50
233.50
228.00
232.50
220.46
513,107
Jan 23, 2026
230.50
235.50
230.50
232.50
220.46
738,200
Jan 22, 2026
225.00
235.00
225.00
231.50
219.51
969,514
Jan 21, 2026
225.50
225.50
222.00
222.50
210.98
356,100
Jan 20, 2026
221.50
226.50
219.00
225.50
213.82
561,195
Jan 19, 2026
218.00
223.00
217.00
222.00
210.50
493,046
Jan 16, 2026
218.50
220.50
217.50
218.00
206.71
363,101
Jan 15, 2026
222.50
223.00
217.00
217.00
205.76
687,069
Jan 14, 2026
218.00
227.50
218.00
222.00
210.50
2,069,293
Jan 13, 2026
216.00
216.00
213.00
216.00
204.82
479,011
Jan 12, 2026
215.00
216.50
214.00
215.00
203.87
320,001
Jan 9, 2026
215.00
216.00
211.00
215.00
203.87
864,095
Jan 8, 2026
215.50
215.50
210.50
213.00
201.97
361,100
Jan 7, 2026
211.50
217.50
210.50
215.00
203.87
609,341
Jan 6, 2026
211.00
212.00
210.00
210.50
199.60
394,000
Jan 5, 2026
210.50
212.00
207.50
210.00
199.13
426,400
Jan 2, 2026
211.50
212.00
209.50
209.50
198.65
136,009
Dec 31, 2025
208.00
211.50
208.00
210.00
199.13
209,258
Dec 30, 2025
208.50
210.00
207.50
208.50
197.70
115,100
Dec 29, 2025
209.50
211.00
208.00
208.50
197.70
125,025
Dec 26, 2025
210.00
211.00
208.00
210.00
199.13
220,002
Dec 24, 2025
212.00
212.00
209.50
210.00
199.13
150,001
Dec 23, 2025
213.00
214.00
210.50
211.00
200.07
155,100
Dec 22, 2025
214.00
214.00
212.00
213.00
201.97
372,100
Dec 19, 2025
209.50
209.50
206.00
209.50
198.65
239,001
Dec 18, 2025
208.50
208.50
206.00
206.00
195.33
326,572
Dec 17, 2025
210.50
212.50
208.50
208.50
197.70
573,001
Dec 16, 2025
204.00
210.50
203.50
209.00
198.18
701,747
Dec 15, 2025
204.00
206.00
203.00
206.00
195.33
139,000
Dec 12, 2025
210.00
210.00
205.50
205.50
194.86
235,005
Dec 11, 2025
207.50
211.50
207.00
208.00
197.23
422,860
Dec 10, 2025
204.50
206.50
204.50
205.00
194.39
197,453
Dec 9, 2025
207.00
208.00
203.00
204.00
193.44
375,097
Dec 8, 2025
204.50
207.00
204.50
207.00
196.28
213,308
Dec 5, 2025
206.00
208.00
203.00
204.50
193.91
294,163
Dec 4, 2025
204.00
207.50
204.00
206.00
195.33
175,100
Dec 3, 2025
203.50
206.00
203.50
204.00
193.44
298,000
Dec 2, 2025
205.50
206.00
203.00
203.00
192.49
284,051
Dec 1, 2025
205.00
206.50
204.00
205.00
194.39
293,127
Nov 28, 2025
206.50
208.00
204.50
205.00
194.39
340,153
Nov 27, 2025
206.00
207.50
205.00
205.50
194.86
218,011
Nov 26, 2025
202.50
207.50
202.50
205.50
194.86
327,053
Nov 25, 2025
203.50
205.00
201.00
202.00
191.54
263,205
Nov 24, 2025
201.00
204.00
199.50
200.50
190.12
341,012
Nov 21, 2025
201.00
205.00
200.50
201.00
190.59
407,156
Nov 20, 2025
204.50
206.50
203.50
204.50
193.91
403,252
Nov 19, 2025
205.50
206.00
201.00
201.00
190.59
428,040
Nov 18, 2025
208.00
211.50
205.00
205.50
194.86
562,428
Nov 17, 2025
217.00
217.00
210.00
210.50
199.60
698,100
Nov 14, 2025
220.00
220.00
215.00
216.00
204.82
931,401
Nov 13, 2025
224.00
228.00
220.00
222.00
210.50
829,000
Nov 12, 2025
225.50
228.50
225.00
225.50
213.82
299,285
Nov 11, 2025
224.00
227.00
224.00
225.50
213.82
187,000
Nov 10, 2025
224.00
224.50
222.50
223.50
211.93
120,000
