Global Mixed-Mode Technology Inc. (TPE:8081)
Taiwan
· Delayed Price · Currency is TWD 232.00
+4.50 (1.98%)
Mar 10, 2026, 9:05 AM CST
TPE:8081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 237,493 |
| 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 |
| Mar 3, 2026 | 242.50 | 245.00 | 239.00 | 239.50 | 239.50 | -1.24% | 505,862 |
| Mar 2, 2026 | 243.50 | 247.50 | 241.00 | 242.50 | 242.50 | -2.41% | 544,672 |
| Feb 26, 2026 | 246.50 | 253.00 | 244.00 | 248.50 | 248.50 | 1.02% | 944,823 |
| Feb 25, 2026 | 247.50 | 247.50 | 241.50 | 246.00 | 246.00 | -0.40% | 657,945 |
| Feb 24, 2026 | 241.00 | 250.00 | 241.00 | 247.00 | 247.00 | 1.23% | 1,187,334 |
| Feb 23, 2026 | 243.00 | 247.50 | 235.00 | 244.00 | 244.00 | 1.24% | 1,250,957 |
| Feb 11, 2026 | 231.50 | 243.50 | 231.50 | 241.00 | 241.00 | 5.24% | 1,546,263 |
| Feb 10, 2026 | 229.00 | 230.50 | 225.50 | 229.00 | 229.00 | 0.44% | 356,158 |
| Feb 9, 2026 | 232.00 | 234.50 | 228.00 | 228.00 | 228.00 | 1.33% | 293,724 |
| Feb 6, 2026 | 229.50 | 229.50 | 224.00 | 225.00 | 225.00 | -2.17% | 391,869 |
| Feb 5, 2026 | 234.50 | 237.00 | 229.50 | 230.00 | 230.00 | -2.34% | 480,723 |
| Feb 4, 2026 | 240.00 | 240.00 | 233.50 | 235.50 | 235.50 | -2.08% | 490,533 |
| Feb 3, 2026 | 238.00 | 243.50 | 235.50 | 240.50 | 240.50 | 2.56% | 583,739 |
| Feb 2, 2026 | 239.50 | 240.50 | 233.00 | 234.50 | 234.50 | -3.50% | 639,585 |
| Jan 30, 2026 | 247.00 | 247.00 | 239.50 | 243.00 | 243.00 | -1.62% | 692,213 |
| Jan 29, 2026 | 244.50 | 250.50 | 244.50 | 247.00 | 247.00 | 1.44% | 1,381,976 |
| Jan 28, 2026 | 258.00 | 261.00 | 243.50 | 243.50 | 243.50 | -2.40% | 1,928,682 |
| Jan 27, 2026 | 232.50 | 251.00 | 232.00 | 249.50 | 249.50 | 7.31% | 2,148,539 |
| Jan 26, 2026 | 232.50 | 233.50 | 228.00 | 232.50 | 232.50 | - | 524,998 |
| Jan 23, 2026 | 230.50 | 235.50 | 230.50 | 232.50 | 232.50 | 0.43% | 754,010 |
| Jan 22, 2026 | 225.00 | 235.00 | 225.00 | 231.50 | 231.50 | 4.04% | 993,259 |
| Jan 21, 2026 | 225.50 | 225.50 | 222.00 | 222.50 | 222.50 | -1.33% | 363,796 |
| Jan 20, 2026 | 221.50 | 226.50 | 219.00 | 225.50 | 225.50 | 1.58% | 574,853 |
| Jan 19, 2026 | 218.00 | 223.00 | 217.00 | 222.00 | 222.00 | 1.83% | 500,604 |
| Jan 16, 2026 | 218.50 | 220.50 | 217.50 | 218.00 | 218.00 | 0.46% | 371,217 |
| Jan 15, 2026 | 222.50 | 223.00 | 217.00 | 217.00 | 217.00 | -2.25% | 699,526 |
| Jan 14, 2026 | 218.00 | 227.50 | 218.00 | 222.00 | 222.00 | 2.78% | 2,096,946 |
| Jan 13, 2026 | 216.00 | 216.00 | 213.00 | 216.00 | 216.00 | 0.47% | 484,537 |
| Jan 12, 2026 | 215.00 | 216.50 | 214.00 | 215.00 | 215.00 | - | 328,692 |
| Jan 9, 2026 | 215.00 | 216.00 | 211.00 | 215.00 | 215.00 | 0.94% | 872,332 |
| Jan 8, 2026 | 215.50 | 215.50 | 210.50 | 213.00 | 213.00 | -0.93% | 368,139 |
| Jan 7, 2026 | 211.50 | 217.50 | 210.50 | 215.00 | 215.00 | 2.14% | 619,594 |
| Jan 6, 2026 | 211.00 | 212.00 | 210.00 | 210.50 | 210.50 | 0.24% | 400,229 |
| Jan 5, 2026 | 210.50 | 212.00 | 207.50 | 210.00 | 210.00 | 0.24% | 432,495 |
| Jan 2, 2026 | 211.50 | 212.00 | 209.50 | 209.50 | 209.50 | -0.24% | 140,245 |
| Dec 31, 2025 | 208.00 | 211.50 | 208.00 | 210.00 | 210.00 | 0.72% | 211,857 |
| Dec 30, 2025 | 208.50 | 210.00 | 207.50 | 208.50 | 208.50 | - | 116,673 |
| Dec 29, 2025 | 209.50 | 211.00 | 208.00 | 208.50 | 208.50 | -0.71% | 128,144 |
| Dec 26, 2025 | 210.00 | 211.00 | 208.00 | 210.00 | 210.00 | - | 223,007 |
| Dec 24, 2025 | 212.00 | 212.00 | 209.50 | 210.00 | 210.00 | -0.47% | 151,336 |
| Dec 23, 2025 | 213.00 | 214.00 | 210.50 | 211.00 | 211.00 | -0.94% | 158,083 |
| Dec 22, 2025 | 214.00 | 214.00 | 212.00 | 213.00 | 213.00 | 1.67% | 378,519 |
| Dec 19, 2025 | 209.50 | 209.50 | 206.00 | 209.50 | 209.50 | 1.70% | 241,153 |
| Dec 18, 2025 | 208.50 | 208.50 | 206.00 | 206.00 | 206.00 | -1.20% | 328,332 |
| Dec 17, 2025 | 210.50 | 212.50 | 208.50 | 208.50 | 208.50 | -0.24% | 578,645 |
| Dec 16, 2025 | 204.00 | 210.50 | 203.50 | 209.00 | 209.00 | 1.46% | 708,014 |
| Dec 15, 2025 | 204.00 | 206.00 | 203.00 | 206.00 | 206.00 | 0.24% | 142,811 |
| Dec 12, 2025 | 210.00 | 210.00 | 205.50 | 205.50 | 205.50 | -1.20% | 240,213 |
| Dec 11, 2025 | 207.50 | 211.50 | 207.00 | 208.00 | 208.00 | 1.46% | 431,218 |
| Dec 10, 2025 | 204.50 | 206.50 | 204.50 | 205.00 | 205.00 | 0.49% | 200,596 |
| Dec 9, 2025 | 207.00 | 208.00 | 203.00 | 204.00 | 204.00 | -1.45% | 380,440 |
| Dec 8, 2025 | 204.50 | 207.00 | 204.50 | 207.00 | 207.00 | 1.22% | 214,871 |
| Dec 5, 2025 | 206.00 | 208.00 | 203.00 | 204.50 | 204.50 | -0.73% | 301,920 |
| Dec 4, 2025 | 204.00 | 207.50 | 204.00 | 206.00 | 206.00 | 0.98% | 177,433 |
| Dec 3, 2025 | 203.50 | 206.00 | 203.50 | 204.00 | 204.00 | 0.49% | 300,588 |
| Dec 2, 2025 | 205.50 | 206.00 | 203.00 | 203.00 | 203.00 | -0.98% | 290,203 |
| Dec 1, 2025 | 205.00 | 206.50 | 204.00 | 205.00 | 205.00 | - | 297,198 |
| Nov 28, 2025 | 206.50 | 208.00 | 204.50 | 205.00 | 205.00 | -0.24% | 344,436 |
| Nov 27, 2025 | 206.00 | 207.50 | 205.00 | 205.50 | 205.50 | - | 221,373 |
| Nov 26, 2025 | 202.50 | 207.50 | 202.50 | 205.50 | 205.50 | 1.73% | 332,240 |
| Nov 25, 2025 | 203.50 | 205.00 | 201.00 | 202.00 | 202.00 | 0.75% | 268,027 |
| Nov 24, 2025 | 201.00 | 204.00 | 199.50 | 200.50 | 200.50 | -0.25% | 350,013 |
| Nov 21, 2025 | 201.00 | 205.00 | 200.50 | 201.00 | 201.00 | -1.71% | 416,103 |
| Nov 20, 2025 | 204.50 | 206.50 | 203.50 | 204.50 | 204.50 | 1.74% | 409,134 |
| Nov 19, 2025 | 205.50 | 206.00 | 201.00 | 201.00 | 201.00 | -2.19% | 445,154 |
| Nov 18, 2025 | 208.00 | 211.50 | 205.00 | 205.50 | 205.50 | -2.38% | 577,273 |
| Nov 17, 2025 | 217.00 | 217.00 | 210.00 | 210.50 | 210.50 | -2.55% | 714,340 |
| Nov 14, 2025 | 220.00 | 220.00 | 215.00 | 216.00 | 216.00 | -2.70% | 955,210 |
| Nov 13, 2025 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | -1.55% | 842,064 |
| Nov 12, 2025 | 225.50 | 228.50 | 225.00 | 225.50 | 225.50 | - | 303,254 |
| Nov 11, 2025 | 224.00 | 227.00 | 224.00 | 225.50 | 225.50 | 0.89% | 190,720 |
| Nov 10, 2025 | 224.00 | 224.50 | 222.50 | 223.50 | 223.50 | -0.67% | 123,754 |
| Nov 7, 2025 | 228.50 | 228.50 | 224.50 | 225.00 | 225.00 | -1.53% | 144,953 |
| Nov 6, 2025 | 226.00 | 230.00 | 226.00 | 228.50 | 228.50 | 1.78% | 153,938 |
| Nov 5, 2025 | 226.00 | 226.00 | 222.00 | 224.50 | 224.50 | -1.54% | 274,957 |
| Nov 4, 2025 | 233.50 | 233.50 | 228.00 | 228.00 | 228.00 | -2.36% | 243,544 |
| Nov 3, 2025 | 234.50 | 235.00 | 232.50 | 233.50 | 233.50 | - | 180,770 |
| Oct 31, 2025 | 232.00 | 235.00 | 232.00 | 233.50 | 233.50 | 1.08% | 410,245 |
| Oct 30, 2025 | 228.00 | 234.50 | 228.00 | 231.00 | 231.00 | 1.32% | 519,861 |
| Oct 29, 2025 | 228.50 | 230.00 | 227.50 | 228.00 | 228.00 | 0.22% | 144,614 |
| Oct 28, 2025 | 229.50 | 229.50 | 227.50 | 227.50 | 227.50 | -0.66% | 103,804 |
| Oct 27, 2025 | 228.50 | 230.00 | 227.00 | 229.00 | 229.00 | 1.55% | 359,425 |
| Oct 23, 2025 | 226.50 | 228.00 | 223.50 | 225.50 | 225.50 | -0.66% | 491,634 |
| Oct 22, 2025 | 224.00 | 229.00 | 224.00 | 227.00 | 227.00 | 1.57% | 495,809 |
| Oct 21, 2025 | 225.00 | 227.50 | 223.50 | 223.50 | 223.50 | -0.22% | 465,626 |
| Oct 20, 2025 | 224.50 | 225.00 | 222.00 | 224.00 | 224.00 | 1.13% | 219,642 |
| Oct 17, 2025 | 222.00 | 224.50 | 221.00 | 221.50 | 221.50 | -0.67% | 222,142 |
| Oct 16, 2025 | 223.50 | 226.00 | 222.50 | 223.00 | 223.00 | 0.22% | 259,110 |
| Oct 15, 2025 | 219.50 | 222.50 | 219.50 | 222.50 | 222.50 | 1.60% | 317,669 |
| Oct 14, 2025 | 222.00 | 225.00 | 218.00 | 219.00 | 219.00 | -1.13% | 410,529 |
| Oct 13, 2025 | 221.00 | 223.50 | 219.50 | 221.50 | 221.50 | -1.99% | 462,231 |
| Oct 9, 2025 | 230.50 | 230.50 | 224.50 | 226.00 | 226.00 | -2.16% | 549,550 |
| Oct 8, 2025 | 228.50 | 233.00 | 228.50 | 231.00 | 231.00 | 1.09% | 268,570 |
| Oct 7, 2025 | 229.00 | 231.00 | 228.00 | 228.50 | 228.50 | -0.22% | 281,310 |
| Oct 3, 2025 | 229.50 | 232.00 | 228.00 | 229.00 | 229.00 | -0.22% | 203,967 |
| Oct 2, 2025 | 231.00 | 232.50 | 229.00 | 229.50 | 229.50 | -0.65% | 202,007 |