Globalsat Worldcom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	18.900	19.550	18.900	19.300	19.300	151,000
2023-08-14	19.600	19.600	18.500	18.850	18.850	331,000
2023-08-11	20.000	20.100	19.450	19.600	19.600	231,000
2023-08-10	20.500	20.500	20.000	20.000	20.000	402,000
2023-08-09	20.450	20.750	20.400	20.500	20.500	126,000
2023-08-08	21.200	21.300	20.550	20.650	20.650	246,000
2023-08-07	20.750	21.400	20.450	21.250	21.250	221,000
2023-08-04	20.250	20.700	20.100	20.700	20.700	156,000
2023-08-03	20.500	20.500	20.500	20.500	20.500	0
2023-08-02	21.450	21.600	20.300	20.500	20.500	434,000
2023-08-01	21.800	21.850	20.900	21.000	21.000	434,000
2023-07-31	21.000	22.200	20.800	21.400	21.400	1,156,000
2023-07-28	20.850	20.850	20.450	20.600	20.600	197,000
2023-07-27	20.500	21.000	20.300	20.850	20.850	299,000
2023-07-26	21.000	21.000	20.300	20.350	20.350	460,000
2023-07-25	20.250	21.350	20.200	20.850	20.850	587,000
2023-07-24	21.450	21.450	20.100	20.300	20.300	555,000
2023-07-21	21.150	21.300	20.800	20.950	20.950	260,000
2023-07-20	20.450	21.500	20.450	21.300	21.300	284,000
2023-07-19	21.500	21.700	20.700	20.900	20.900	477,000
2023-07-18	22.700	22.700	21.150	21.350	21.350	883,000
2023-07-17	22.600	22.800	22.100	22.150	22.150	939,000
2023-07-14	21.800	23.450	21.800	22.750	22.750	2,578,000
2023-07-13	21.000	21.850	20.800	21.600	21.600	1,527,000
2023-07-12	21.000	21.200	20.550	20.600	20.600	401,000
2023-07-11	20.150	21.300	20.150	20.800	20.800	1,183,000
2023-07-10	20.200	20.200	19.900	19.900	19.900	149,000
2023-07-07	20.200	20.450	19.850	20.100	20.100	326,000
2023-07-06	20.500	20.600	20.050	20.050	20.050	257,000
2023-07-05	20.700	21.150	20.350	20.350	20.350	402,000
2023-07-04	20.750	20.750	20.350	20.400	20.400	172,000
2023-07-03	20.500	20.700	20.300	20.550	20.550	257,000
2023-06-30	20.300	20.400	20.150	20.300	20.300	158,000
2023-06-29	20.500	20.600	20.250	20.300	20.300	165,000
2023-06-28	20.250	20.700	20.250	20.400	20.400	339,000
2023-06-27	20.300	20.700	20.100	20.400	20.400	325,000
2023-06-26	20.300	21.100	19.900	20.750	20.750	909,000
2023-06-21	20.200	20.400	20.050	20.250	20.250	402,000
2023-06-20	20.500	20.500	20.200	20.250	20.250	246,000
2023-06-19	20.300	20.750	20.150	20.500	20.500	377,000
2023-06-16	20.900	20.950	20.350	20.350	20.350	387,000
2023-06-15	20.750	20.900	20.350	20.600	20.600	400,000
2023-06-14	21.050	21.250	20.650	20.750	20.750	370,000
2023-06-13	20.900	21.100	20.550	20.850	20.850	405,000
2023-06-12	21.600	21.600	20.850	20.900	20.900	478,000
2023-06-09	22.600	22.600	21.600	21.600	21.600	610,000
2023-06-08	21.900	22.350	21.700	22.150	22.150	716,000
2023-06-07	21.850	22.200	21.750	22.150	22.150	839,000
2023-06-06	21.900	22.150	21.350	21.400	21.400	391,000
2023-06-05	21.450	22.150	21.450	21.900	21.900	815,000
2023-06-02	21.900	22.600	21.350	21.350	21.350	1,201,000
2023-06-01	21.550	22.750	21.550	21.850	21.850	1,621,000
2023-05-31	21.700	22.800	21.700	21.700	21.700	4,726,000
2023-05-30	21.500	21.850	21.100	21.700	21.700	1,091,000
2023-05-29	20.300	22.000	20.300	21.850	21.850	1,821,000
2023-05-26	20.450	20.500	20.000	20.000	20.000	384,000
2023-05-25	20.600	20.650	20.350	20.450	20.450	216,000
2023-05-24	20.500	20.900	20.300	20.600	20.600	392,000
2023-05-23	20.900	21.000	20.500	20.700	20.700	470,000
2023-05-22	20.100	21.000	20.100	20.900	20.900	816,000

← NewerPage 14 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.