Globalsat Worldcom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	19.650	20.450	19.500	20.100	20.100	984,000
2023-05-18	19.800	20.100	19.600	19.600	19.600	400,000
2023-05-17	19.550	19.750	19.250	19.550	19.550	245,000
2023-05-16	19.450	19.600	19.200	19.300	19.300	309,000
2023-05-15	19.550	19.600	18.900	18.900	18.900	511,000
2023-05-12	19.450	19.650	19.200	19.450	19.450	428,000
2023-05-11	20.650	20.650	19.200	19.250	19.250	1,083,000
2023-05-10	20.650	20.900	20.450	20.600	20.600	309,000
2023-05-09	21.900	21.900	20.500	20.550	20.550	833,000
2023-05-08	21.600	21.800	21.400	21.700	21.700	310,000
2023-05-05	21.900	22.100	21.300	21.300	21.300	565,000
2023-05-04	22.100	22.250	21.500	21.950	21.950	819,000
2023-05-03	22.600	23.050	22.100	22.100	22.100	696,000
2023-05-02	23.000	23.150	22.450	22.950	22.950	813,000
2023-04-28	22.650	23.150	22.400	22.800	22.800	1,149,000
2023-04-27	21.900	22.550	21.600	22.200	22.200	1,001,000
2023-04-26	21.450	21.800	21.200	21.700	21.700	495,000
2023-04-25	22.600	23.500	21.400	21.400	21.400	1,779,000
2023-04-24	21.750	22.350	21.600	22.350	22.350	677,000
2023-04-21	22.350	22.550	21.300	21.600	21.600	994,000
2023-04-20	23.300	23.500	22.250	22.250	22.250	1,405,000
2023-04-19	23.500	23.900	23.150	23.300	23.300	1,397,000
2023-04-18	24.050	24.750	23.300	23.700	23.700	2,434,000
2023-04-17	23.000	24.350	23.000	24.050	24.050	3,049,000
2023-04-14	23.750	24.250	22.800	22.800	22.800	3,009,000
2023-04-13	24.000	25.400	23.600	23.600	23.600	10,477,000
2023-04-12	21.600	23.400	21.500	23.400	23.400	3,777,000
2023-04-11	21.350	21.700	21.200	21.300	21.300	707,000
2023-04-10	21.100	21.800	20.800	21.250	21.250	1,018,000
2023-04-07	21.650	21.650	20.950	21.000	21.000	996,000
2023-04-06	21.850	21.850	21.100	21.600	21.600	968,000
2023-03-31	21.400	21.800	21.250	21.350	21.350	972,000
2023-03-30	21.450	21.750	21.200	21.250	21.250	1,570,000
2023-03-29	21.300	21.800	20.900	21.450	21.450	2,147,000
2023-03-28	22.900	23.300	21.250	21.550	21.550	6,072,000
2023-03-27	22.500	22.900	22.300	22.650	22.650	3,495,000
2023-03-24	23.850	23.950	22.500	22.600	22.600	13,065,000
2023-03-23	21.350	22.950	21.350	22.950	22.950	10,980,000
2023-03-22	19.050	20.900	19.050	20.900	20.900	4,853,000
2023-03-21	18.850	19.150	18.650	19.000	19.000	362,000
2023-03-20	18.300	18.650	18.150	18.500	18.500	255,000
2023-03-17	18.250	18.450	18.150	18.300	18.300	197,000
2023-03-16	18.400	18.650	18.000	18.050	18.050	701,000
2023-03-15	19.400	19.400	18.700	18.700	18.700	277,000
2023-03-14	19.250	19.300	18.950	19.050	19.050	311,000
2023-03-13	18.800	19.450	18.300	19.450	19.450	714,000
2023-03-10	19.450	19.500	18.800	18.800	18.800	592,000
2023-03-09	19.800	19.900	19.250	19.700	19.700	832,000
2023-03-08	19.050	19.900	19.000	19.650	19.650	2,904,000
2023-03-07	19.300	19.500	19.100	19.100	19.100	542,000
2023-03-06	18.850	19.750	18.800	19.200	19.200	1,406,000
2023-03-03	18.400	18.900	18.400	18.650	18.650	459,000
2023-03-02	18.350	18.500	18.300	18.300	18.300	187,000
2023-03-01	18.200	18.450	18.100	18.350	18.350	248,000
2023-02-24	18.650	18.700	18.250	18.300	18.300	491,000
2023-02-23	19.100	19.500	18.700	18.700	18.700	2,602,000
2023-02-22	18.850	19.200	18.400	19.050	19.050	836,000
2023-02-21	18.450	19.200	18.400	18.600	18.600	1,070,000
2023-02-20	18.200	18.350	18.100	18.250	18.250	207,000
2023-02-17	18.200	18.400	18.100	18.250	18.250	159,000

← NewerPage 15 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.