Globalsat Worldcom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 18.950 | 20.100 | 18.950 | 19.850 | 19.850 | 147,000 |
| 2024-08-06 | 18.950 | 19.050 | 17.550 | 18.950 | 18.950 | 303,000 |
| 2024-08-05 | 20.400 | 20.400 | 18.800 | 18.900 | 18.900 | 464,000 |
| 2024-08-02 | 21.150 | 21.250 | 20.850 | 20.850 | 20.850 | 92,000 |
| 2024-08-01 | 20.950 | 21.500 | 20.900 | 21.200 | 21.200 | 99,000 |
| 2024-07-31 | 20.850 | 21.550 | 20.850 | 20.900 | 20.900 | 100,000 |
| 2024-07-30 | 20.750 | 21.250 | 20.100 | 20.850 | 20.850 | 120,000 |
| 2024-07-29 | 21.200 | 21.200 | 20.100 | 20.100 | 20.100 | 249,000 |
| 2024-07-26 | 21.000 | 21.000 | 20.850 | 21.000 | 21.000 | 69,000 |
| 2024-07-25 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-07-24 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-07-23 | 21.300 | 21.450 | 21.000 | 21.000 | 21.000 | 151,000 |
| 2024-07-22 | 21.100 | 21.500 | 20.700 | 21.000 | 21.000 | 297,000 |
| 2024-07-19 | 22.500 | 22.500 | 21.400 | 21.650 | 21.650 | 353,000 |
| 2024-07-18 | 22.050 | 22.200 | 21.700 | 22.000 | 22.000 | 208,000 |
| 2024-07-17 | 22.300 | 22.400 | 21.650 | 22.050 | 22.050 | 389,000 |
| 2024-07-16 | 22.100 | 22.300 | 21.950 | 22.000 | 22.000 | 174,000 |
| 2024-07-15 | 22.650 | 22.900 | 21.900 | 22.000 | 22.000 | 391,000 |
| 2024-07-12 | 22.500 | 23.000 | 22.400 | 22.550 | 22.550 | 321,000 |
| 2024-07-11 | 23.000 | 23.500 | 22.400 | 22.900 | 22.900 | 1,086,000 |
| 2024-07-10 | 22.800 | 24.150 | 22.300 | 24.000 | 24.000 | 823,000 |
| 2024-07-09 | 23.650 | 23.950 | 21.950 | 22.800 | 22.800 | 887,000 |
| 2024-07-08 | 24.250 | 24.250 | 23.050 | 23.300 | 23.300 | 812,000 |
| 2024-07-05 | 23.300 | 24.150 | 22.900 | 24.000 | 24.000 | 1,176,000 |
| 2024-07-04 | 23.350 | 23.800 | 23.150 | 23.200 | 23.200 | 524,000 |
| 2024-07-03 | 23.900 | 24.100 | 23.200 | 23.300 | 23.300 | 840,000 |
| 2024-07-02 | 23.850 | 24.000 | 23.100 | 23.600 | 23.600 | 812,000 |
| 2024-07-01 | 22.350 | 24.350 | 22.350 | 23.900 | 23.900 | 1,913,000 |
| 2024-06-28 | 22.450 | 22.750 | 22.350 | 22.350 | 22.350 | 320,000 |
| 2024-06-27 | 22.350 | 22.550 | 22.000 | 22.300 | 22.300 | 136,000 |
| 2024-06-26 | 22.000 | 22.600 | 21.850 | 22.300 | 22.300 | 314,000 |
| 2024-06-25 | 22.000 | 22.100 | 21.550 | 22.000 | 22.000 | 187,000 |
| 2024-06-24 | 22.400 | 22.900 | 22.050 | 22.250 | 22.250 | 388,000 |
| 2024-06-21 | 21.550 | 22.750 | 21.550 | 22.250 | 22.250 | 664,000 |
| 2024-06-20 | 21.100 | 21.800 | 21.100 | 21.500 | 21.500 | 221,000 |
| 2024-06-19 | 21.700 | 21.800 | 21.000 | 21.400 | 21.400 | 220,000 |
| 2024-06-18 | 21.550 | 21.800 | 21.350 | 21.400 | 21.400 | 200,000 |
| 2024-06-17 | 21.300 | 21.900 | 21.000 | 21.550 | 21.550 | 450,000 |
| 2024-06-14 | 21.900 | 22.400 | 21.000 | 21.000 | 21.000 | 357,000 |
| 2024-06-13 | 22.500 | 22.650 | 21.800 | 21.900 | 21.900 | 275,000 |
| 2024-06-12 | 21.700 | 22.250 | 21.700 | 22.150 | 22.150 | 217,000 |
| 2024-06-11 | 22.350 | 22.950 | 21.450 | 21.850 | 21.850 | 308,000 |
| 2024-06-07 | 21.600 | 22.200 | 21.300 | 21.900 | 21.900 | 147,000 |
| 2024-06-06 | 22.100 | 22.100 | 21.250 | 21.800 | 21.800 | 453,000 |
| 2024-06-05 | 22.100 | 23.500 | 22.100 | 22.100 | 22.100 | 685,000 |
| 2024-06-04 | 22.300 | 22.300 | 21.800 | 21.800 | 21.800 | 264,000 |
| 2024-06-03 | 22.100 | 22.650 | 21.750 | 22.300 | 22.300 | 432,000 |
| 2024-05-31 | 22.200 | 22.500 | 22.000 | 22.000 | 22.000 | 300,000 |
| 2024-05-30 | 22.500 | 22.900 | 22.000 | 22.050 | 22.050 | 576,000 |
| 2024-05-29 | 22.750 | 23.500 | 22.250 | 23.050 | 23.050 | 767,000 |
| 2024-05-28 | 22.600 | 23.200 | 22.200 | 22.700 | 22.700 | 1,032,000 |
| 2024-05-27 | 22.800 | 24.100 | 22.150 | 23.200 | 23.200 | 2,824,000 |
| 2024-05-24 | 20.650 | 22.100 | 20.200 | 22.100 | 22.100 | 1,938,000 |
| 2024-05-23 | 20.500 | 20.550 | 19.950 | 20.100 | 20.100 | 174,000 |
| 2024-05-22 | 20.750 | 20.750 | 20.150 | 20.450 | 20.450 | 195,000 |
| 2024-05-21 | 20.550 | 20.750 | 20.150 | 20.500 | 20.500 | 135,000 |
| 2024-05-20 | 20.850 | 21.000 | 20.450 | 20.700 | 20.700 | 128,000 |
| 2024-05-17 | 20.550 | 20.900 | 20.450 | 20.850 | 20.850 | 212,000 |
| 2024-05-16 | 20.700 | 20.950 | 20.400 | 20.750 | 20.750 | 391,000 |
| 2024-05-15 | 20.050 | 20.650 | 19.800 | 20.550 | 20.550 | 218,000 |
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.