Globalsat Worldcom historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.400	12.500	12.300	12.300	12.300	41,869
2026-10-19	12.400	12.500	12.250	12.500	12.500	91,321
2026-10-16	13.200	13.200	12.200	12.800	12.800	154,813
2026-10-15	13.100	13.200	12.900	13.050	13.050	41,005
2026-10-14	13.300	13.300	13.000	13.300	13.300	12,002
2026-10-13	13.250	13.300	13.050	13.250	13.250	11,001
2026-10-12	13.000	13.300	13.000	13.300	13.300	47,010
2026-10-08	13.300	13.300	13.150	13.150	13.150	32,036
2026-10-07	13.500	13.500	13.050	13.450	13.450	47,000
2026-10-06	13.500	13.550	13.250	13.450	13.450	53,100
2026-10-05	13.800	13.800	13.200	13.500	13.500	118,034
2026-10-02	13.300	13.800	13.050	13.800	13.800	79,600
2026-10-01	13.700	13.800	13.500	13.750	13.750	31,001
2026-09-30	13.750	13.850	13.700	13.800	13.800	42,906
2026-09-29	13.500	13.700	13.500	13.700	13.700	6,000
2026-09-24	13.300	13.700	13.300	13.700	13.700	28,123
2026-09-23	13.400	13.400	13.250	13.300	13.300	26,254
2026-09-22	13.950	14.000	13.350	13.400	13.400	69,032
2026-09-21	13.500	13.800	13.350	13.800	13.800	52,001
2026-09-18	13.750	13.750	13.300	13.300	13.300	49,125
2026-09-17	13.250	14.100	13.050	13.750	13.750	156,000
2026-09-16	13.050	13.650	13.050	13.250	13.250	31,400
2026-09-15	13.100	13.200	12.900	12.950	12.950	29,100
2026-09-14	13.400	13.500	13.100	13.200	13.200	52,190
2026-09-11	13.250	13.350	13.050	13.300	13.300	63,002
2026-09-10	13.900	14.000	13.350	13.450	13.450	109,001
2026-09-09	13.600	14.000	13.550	13.750	13.750	92,000
2026-09-08	13.950	14.200	13.600	13.700	13.700	279,001
2026-09-07	13.600	14.900	13.300	14.600	14.600	647,000
2026-09-04	12.450	13.600	12.450	13.600	13.600	303,001
2026-09-03	12.450	12.450	12.200	12.400	12.400	15,114
2026-09-02	12.650	12.650	12.300	12.400	12.400	34,001
2026-09-01	12.500	12.800	12.400	12.650	12.650	80,400
2026-08-31	12.500	12.500	12.400	12.500	12.500	10,000
2026-08-28	12.300	12.600	12.300	12.550	12.550	32,000
2026-08-27	12.400	12.450	12.300	12.450	12.450	16,000
2026-08-26	12.500	12.600	12.400	12.400	12.400	25,001
2026-08-25	12.300	12.550	12.150	12.500	12.500	35,000
2026-08-24	12.450	12.600	12.400	12.550	12.550	17,057
2026-08-21	12.750	12.750	12.450	12.600	12.600	36,571
2026-08-20	12.750	12.750	12.500	12.750	12.750	14,000
2026-08-19	12.750	12.750	12.400	12.750	12.750	38,000
2026-08-18	12.700	12.950	12.700	12.750	12.750	28,218
2026-08-17	12.950	12.950	12.800	12.800	12.800	16,671
2026-08-14	13.000	13.000	12.800	12.950	12.950	35,000
2026-08-13	12.800	13.000	12.800	13.000	13.000	45,050
2026-08-12	12.750	13.000	12.750	13.000	13.000	37,100
2026-08-11	13.050	13.050	13.000	13.050	13.050	10,000
2026-08-10	12.700	13.100	12.700	13.050	13.050	17,221
2026-08-07	12.900	13.000	12.800	13.000	13.000	9,000
2026-08-06	13.000	13.000	12.700	13.000	13.000	24,000
2026-08-05	12.450	13.000	12.450	13.000	13.000	77,000
2026-08-04	13.200	13.200	12.700	12.800	12.800	21,400
2026-08-03	12.500	13.150	12.500	13.000	13.000	17,007
2026-07-31	12.500	12.900	12.500	12.800	12.800	29,014
2026-07-30	12.450	12.500	12.000	12.400	12.400	115,104
2026-07-29	13.400	13.400	12.100	12.450	12.450	146,009
2026-07-28	13.700	13.700	13.300	13.400	13.400	49,890
2026-07-27	13.650	13.750	13.450	13.700	13.700	17,000
2026-07-24	13.800	13.800	13.400	13.650	13.650	19,000

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-02	0.4500 TWD
2019-06-28	0.3500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.