Globalsat Worldcom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	23.600	23.600	22.500	22.500	22.500	720,000
2024-02-02	23.850	24.150	23.300	23.400	23.400	753,000
2024-02-01	23.100	24.450	23.050	23.850	23.850	1,098,000
2024-01-31	23.200	24.000	22.950	23.350	23.350	817,000
2024-01-30	23.050	23.450	22.700	23.200	23.200	577,000
2024-01-29	23.450	23.450	22.550	22.750	22.750	712,000
2024-01-26	23.800	24.200	23.000	23.100	23.100	1,032,000
2024-01-25	24.600	24.600	23.600	23.650	23.650	2,376,000
2024-01-24	23.100	25.150	22.950	25.150	25.150	3,526,000
2024-01-23	22.650	23.200	22.200	22.900	22.900	784,000
2024-01-22	22.600	23.150	22.200	22.600	22.600	624,000
2024-01-19	23.300	23.300	22.450	22.450	22.450	542,000
2024-01-18	22.600	22.800	22.050	22.800	22.800	730,000
2024-01-17	24.350	24.400	22.950	23.000	23.000	1,375,000
2024-01-16	23.600	23.850	22.800	23.850	23.850	1,076,000
2024-01-15	22.900	23.950	22.400	23.650	23.650	1,677,160
2024-01-12	25.000	25.000	22.450	23.100	23.100	2,629,000
2024-01-11	25.650	26.700	24.200	24.900	24.900	5,473,000
2024-01-10	24.300	24.900	23.200	24.900	24.900	5,106,000
2024-01-09	22.650	22.650	22.650	22.650	22.650	937,000
2024-01-08	21.000	21.050	20.550	20.600	20.600	282,000
2024-01-05	19.900	21.150	19.500	21.050	21.050	483,000
2024-01-04	20.100	20.600	19.900	19.900	19.900	371,000
2024-01-03	20.750	20.850	20.050	20.500	20.500	319,000
2024-01-02	21.100	21.350	20.500	20.700	20.700	292,000
2023-12-29	21.050	21.200	20.800	20.900	20.900	246,000
2023-12-28	21.800	21.900	21.100	21.150	21.150	243,000
2023-12-27	21.100	21.350	20.900	21.350	21.350	172,000
2023-12-26	20.600	21.300	20.200	21.050	21.050	287,000
2023-12-25	21.200	21.200	20.600	20.600	20.600	638,000
2023-12-22	23.200	23.350	21.400	21.400	21.400	1,130,000
2023-12-21	22.950	23.350	22.600	22.800	22.800	530,000
2023-12-20	23.050	23.100	22.250	22.550	22.550	577,000
2023-12-19	23.150	23.500	22.100	23.050	23.050	931,000
2023-12-18	23.800	24.350	23.200	23.200	23.200	1,427,000
2023-12-15	23.250	24.800	22.700	24.250	24.250	3,103,000
2023-12-14	23.550	23.550	22.300	23.250	23.250	1,238,000
2023-12-13	22.000	23.800	21.800	23.400	23.400	2,331,000
2023-12-12	23.000	23.100	21.400	22.000	22.000	2,297,000
2023-12-11	21.300	22.800	21.050	22.800	22.800	3,368,000
2023-12-08	20.750	20.750	20.650	20.750	20.750	1,249,000
2023-12-07	18.100	19.400	18.100	18.900	18.900	432,000
2023-12-06	17.750	18.100	17.700	18.000	18.000	84,000
2023-12-05	17.950	17.950	17.700	17.800	17.800	49,000
2023-12-04	17.850	18.050	17.850	17.900	17.900	43,000
2023-12-01	17.900	18.050	17.650	17.850	17.850	85,000
2023-11-30	17.800	18.050	17.800	17.900	17.900	23,000
2023-11-29	17.900	17.900	17.750	17.800	17.800	67,000
2023-11-28	17.800	18.100	17.800	18.000	18.000	35,000
2023-11-27	18.100	18.150	17.750	18.100	18.100	53,000
2023-11-24	18.300	18.450	18.050	18.100	18.100	49,000
2023-11-23	18.100	18.400	18.100	18.200	18.200	103,000
2023-11-22	17.650	18.200	17.500	18.100	18.100	163,000
2023-11-21	17.900	17.900	17.650	17.800	17.800	92,000
2023-11-20	17.300	17.600	17.300	17.600	17.600	64,000
2023-11-17	17.200	17.300	17.000	17.250	17.250	38,000
2023-11-16	17.200	17.250	17.200	17.200	17.200	17,000
2023-11-15	17.200	17.300	17.150	17.150	17.150	26,000
2023-11-14	17.350	17.350	17.250	17.300	17.300	13,000
2023-11-13	17.000	17.200	17.000	17.200	17.200	37,000

← NewerPage 12 of 21 · 1,227 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.