Globalsat Worldcom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	17.300	17.300	16.950	17.000	17.000	38,000
2023-11-09	17.450	17.800	17.350	17.350	17.350	36,000
2023-11-08	17.850	17.850	17.300	17.600	17.600	51,000
2023-11-07	17.300	17.600	17.300	17.350	17.350	51,000
2023-11-06	17.100	17.400	17.100	17.300	17.300	40,000
2023-11-03	17.250	17.300	17.000	17.100	17.100	42,000
2023-11-02	17.200	17.350	17.150	17.250	17.250	38,000
2023-11-01	16.800	17.500	16.800	17.150	17.150	57,000
2023-10-31	17.150	17.150	16.700	16.800	16.800	44,000
2023-10-30	16.800	17.300	16.800	17.100	17.100	32,000
2023-10-27	17.000	17.100	16.200	17.000	17.000	127,000
2023-10-26	17.400	17.400	17.100	17.100	17.100	29,000
2023-10-25	17.300	17.500	17.300	17.400	17.400	75,000
2023-10-24	16.950	17.300	16.950	17.300	17.300	43,000
2023-10-23	16.800	17.250	16.800	17.250	17.250	41,000
2023-10-20	17.200	17.200	16.700	17.000	17.000	118,000
2023-10-19	17.450	17.450	17.050	17.200	17.200	96,000
2023-10-18	17.450	17.600	17.450	17.450	17.450	89,000
2023-10-17	18.100	18.100	17.500	17.600	17.600	192,000
2023-10-16	18.400	18.400	17.500	17.700	17.700	143,000
2023-10-13	18.400	18.400	18.200	18.300	18.300	21,000
2023-10-12	18.250	18.500	18.000	18.400	18.400	89,000
2023-10-11	19.050	19.050	18.400	18.400	18.400	102,000
2023-10-06	19.100	19.100	18.900	18.950	18.950	33,000
2023-10-05	19.400	19.450	19.050	19.300	19.300	86,000
2023-10-04	18.950	19.350	18.650	19.350	19.350	90,000
2023-10-03	18.300	19.550	18.250	19.250	19.250	191,000
2023-10-02	18.050	18.350	18.000	18.300	18.300	43,000
2023-09-28	18.150	18.450	18.150	18.300	18.300	54,000
2023-09-27	18.250	18.400	18.000	18.150	18.150	37,000
2023-09-26	18.400	18.450	18.250	18.250	18.250	43,000
2023-09-25	18.500	18.850	18.400	18.400	18.400	34,000
2023-09-22	18.300	18.550	18.300	18.500	18.500	83,000
2023-09-21	18.700	18.700	18.300	18.300	18.300	154,000
2023-09-20	18.950	18.950	18.850	18.950	18.950	46,000
2023-09-19	19.400	19.400	18.850	19.100	19.100	144,000
2023-09-18	19.500	19.700	19.450	19.450	19.450	77,000
2023-09-15	19.900	19.950	19.700	19.700	19.700	88,000
2023-09-14	20.100	20.100	19.900	20.000	20.000	131,000
2023-09-13	20.000	20.000	19.800	19.850	19.850	60,000
2023-09-12	19.800	19.800	19.700	19.750	19.750	61,000
2023-09-11	20.200	20.200	19.750	19.800	19.800	95,000
2023-09-08	20.050	20.050	19.950	20.050	20.050	35,000
2023-09-07	20.150	20.300	20.000	20.050	20.050	60,000
2023-09-06	20.000	20.200	19.950	20.050	20.050	117,000
2023-09-05	19.850	20.050	19.850	20.000	20.000	82,000
2023-09-04	19.750	19.900	19.750	19.850	19.850	66,000
2023-09-01	19.800	20.000	19.750	19.800	19.800	107,000
2023-08-31	20.250	20.250	19.800	19.800	19.800	77,000
2023-08-30	20.250	20.500	19.300	20.100	20.100	196,000
2023-08-29	20.000	20.400	20.000	20.200	20.200	41,000
2023-08-28	20.250	20.350	20.000	20.100	20.100	76,000
2023-08-25	20.250	20.400	20.050	20.250	20.250	89,000
2023-08-24	20.100	20.400	20.100	20.100	20.100	120,000
2023-08-23	20.000	20.200	20.000	20.100	20.100	96,000
2023-08-22	20.200	20.300	19.850	20.000	20.000	155,000
2023-08-21	21.600	21.600	20.250	20.300	20.300	329,000
2023-08-18	20.050	21.600	20.000	20.400	20.400	840,000
2023-08-17	19.350	20.100	19.350	19.800	19.800	176,000
2023-08-16	19.300	19.450	18.850	19.350	19.350	60,000

← NewerPage 13 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.