Globalsat Worldcom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 19.800 | 20.000 | 19.800 | 19.950 | 19.950 | 76,000 |
| 2024-05-13 | 20.100 | 20.150 | 19.800 | 20.000 | 20.000 | 159,000 |
| 2024-05-10 | 20.500 | 20.800 | 20.000 | 20.100 | 20.100 | 229,000 |
| 2024-05-09 | 20.100 | 20.400 | 19.800 | 19.800 | 19.800 | 126,000 |
| 2024-05-08 | 19.900 | 20.300 | 19.900 | 20.100 | 20.100 | 135,000 |
| 2024-05-07 | 19.650 | 19.950 | 19.650 | 19.700 | 19.700 | 102,000 |
| 2024-05-06 | 19.600 | 19.600 | 19.450 | 19.500 | 19.500 | 107,000 |
| 2024-05-03 | 19.600 | 19.600 | 19.300 | 19.450 | 19.450 | 97,000 |
| 2024-05-02 | 19.400 | 19.400 | 19.200 | 19.400 | 19.400 | 181,000 |
| 2024-04-30 | 19.800 | 19.800 | 19.500 | 19.600 | 19.600 | 105,000 |
| 2024-04-29 | 19.900 | 19.900 | 19.500 | 19.700 | 19.700 | 108,000 |
| 2024-04-26 | 19.600 | 19.800 | 19.300 | 19.650 | 19.650 | 142,000 |
| 2024-04-25 | 19.850 | 19.950 | 19.500 | 19.600 | 19.600 | 99,000 |
| 2024-04-24 | 19.550 | 20.000 | 19.400 | 19.900 | 19.900 | 153,000 |
| 2024-04-23 | 19.750 | 19.750 | 19.200 | 19.500 | 19.500 | 96,000 |
| 2024-04-22 | 19.650 | 19.650 | 19.000 | 19.100 | 19.100 | 121,000 |
| 2024-04-19 | 20.050 | 20.050 | 18.900 | 19.250 | 19.250 | 438,000 |
| 2024-04-18 | 20.200 | 20.250 | 19.950 | 20.050 | 20.050 | 245,000 |
| 2024-04-17 | 20.000 | 20.400 | 19.950 | 20.300 | 20.300 | 172,000 |
| 2024-04-16 | 20.800 | 20.800 | 19.600 | 19.900 | 19.900 | 731,000 |
| 2024-04-15 | 20.800 | 21.150 | 20.700 | 20.850 | 20.850 | 270,000 |
| 2024-04-12 | 21.100 | 21.500 | 21.050 | 21.150 | 21.150 | 264,000 |
| 2024-04-11 | 20.950 | 21.700 | 20.950 | 21.150 | 21.150 | 1,072,000 |
| 2024-04-10 | 23.650 | 24.600 | 22.800 | 23.100 | 23.100 | 1,330,000 |
| 2024-04-09 | 22.950 | 24.750 | 22.650 | 23.600 | 23.600 | 1,385,000 |
| 2024-04-08 | 22.800 | 22.950 | 22.550 | 22.850 | 22.850 | 250,000 |
| 2024-04-03 | 22.750 | 23.000 | 22.000 | 22.850 | 22.850 | 310,000 |
| 2024-04-02 | 22.650 | 23.350 | 22.450 | 22.850 | 22.850 | 586,000 |
| 2024-04-01 | 22.900 | 22.900 | 22.450 | 22.650 | 22.650 | 262,000 |
| 2024-03-29 | 22.650 | 22.800 | 22.200 | 22.700 | 22.700 | 301,000 |
| 2024-03-28 | 22.600 | 23.100 | 22.300 | 22.550 | 22.550 | 599,000 |
| 2024-03-27 | 21.050 | 23.000 | 21.050 | 22.650 | 22.650 | 1,010,000 |
| 2024-03-26 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 278,548 |
| 2024-03-25 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 288,534 |
| 2024-03-22 | 21.650 | 22.300 | 21.400 | 21.900 | 21.900 | 300,000 |
| 2024-03-21 | 21.000 | 21.600 | 20.950 | 21.600 | 21.600 | 258,000 |
| 2024-03-20 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 279,186 |
| 2024-03-19 | 21.050 | 21.350 | 20.600 | 21.100 | 21.100 | 497,000 |
| 2024-03-18 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 616,483 |
| 2024-03-15 | 22.500 | 23.000 | 21.600 | 21.800 | 21.800 | 505,000 |
| 2024-03-14 | 22.700 | 23.050 | 22.450 | 22.450 | 22.450 | 465,000 |
| 2024-03-13 | 22.650 | 23.400 | 22.000 | 22.400 | 22.400 | 694,000 |
| 2024-03-12 | 22.250 | 22.500 | 22.100 | 22.450 | 22.450 | 312,000 |
| 2024-03-11 | 21.400 | 22.300 | 21.400 | 22.200 | 22.200 | 236,000 |
| 2024-03-08 | 22.200 | 22.200 | 21.300 | 21.300 | 21.300 | 388,000 |
| 2024-03-07 | 22.750 | 22.850 | 21.950 | 22.000 | 22.000 | 656,000 |
| 2024-03-06 | 21.900 | 23.100 | 21.900 | 22.750 | 22.750 | 842,000 |
| 2024-03-05 | 21.600 | 21.650 | 21.200 | 21.650 | 21.650 | 320,000 |
| 2024-03-04 | 21.600 | 22.000 | 21.500 | 21.550 | 21.550 | 285,000 |
| 2024-03-01 | 21.900 | 22.150 | 21.600 | 21.600 | 21.600 | 279,000 |
| 2024-02-29 | 21.550 | 22.150 | 21.500 | 21.900 | 21.900 | 218,000 |
| 2024-02-27 | 22.600 | 22.600 | 21.550 | 21.550 | 21.550 | 610,000 |
| 2024-02-26 | 21.750 | 22.550 | 21.750 | 22.550 | 22.550 | 315,000 |
| 2024-02-23 | 22.100 | 22.250 | 21.650 | 21.650 | 21.650 | 484,000 |
| 2024-02-22 | 22.550 | 22.750 | 22.000 | 22.000 | 22.000 | 406,000 |
| 2024-02-21 | 22.350 | 22.600 | 22.150 | 22.350 | 22.350 | 388,000 |
| 2024-02-20 | 22.650 | 23.000 | 22.250 | 22.350 | 22.350 | 508,000 |
| 2024-02-19 | 22.600 | 22.800 | 22.200 | 22.400 | 22.400 | 387,000 |
| 2024-02-16 | 20.450 | 23.300 | 20.450 | 22.650 | 22.650 | 1,181,000 |
| 2024-02-15 | 22.250 | 22.600 | 21.800 | 22.100 | 22.100 | 581,000 |
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.