Globalsat Worldcom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	18.050	18.200	17.900	18.200	18.200	265,000
2023-02-15	18.050	18.150	17.800	17.900	17.900	381,000
2023-02-14	18.150	18.250	18.050	18.050	18.050	119,000
2023-02-13	18.100	18.150	17.900	18.000	18.000	278,000
2023-02-10	19.000	19.750	18.050	18.050	18.050	1,357,000
2023-02-09	19.100	19.350	18.850	18.850	18.850	191,000
2023-02-08	18.900	19.000	18.750	18.850	18.850	153,000
2023-02-07	18.750	19.050	18.700	18.850	18.850	176,000
2023-02-06	18.800	19.250	18.700	18.800	18.800	182,000
2023-02-03	19.250	19.350	18.950	18.950	18.950	393,000
2023-02-02	19.150	19.300	18.900	19.100	19.100	538,000
2023-02-01	18.700	19.050	18.700	18.900	18.900	506,000
2023-01-31	18.200	19.100	18.200	18.550	18.550	538,000
2023-01-30	17.950	18.250	17.900	18.200	18.200	290,000
2023-01-17	17.900	17.900	17.700	17.850	17.850	139,000
2023-01-16	18.100	18.100	17.800	17.850	17.850	326,000
2023-01-13	18.200	18.250	17.700	18.050	18.050	608,000
2023-01-12	18.450	18.550	17.950	17.950	17.950	363,000
2023-01-11	18.600	18.750	18.300	18.300	18.300	253,000
2023-01-10	18.650	18.700	18.400	18.400	18.400	145,000
2023-01-09	18.500	18.700	18.300	18.600	18.600	548,000
2023-01-06	18.400	18.500	17.950	18.350	18.350	806,000
2023-01-05	18.600	19.150	18.300	18.300	18.300	354,000
2023-01-04	18.550	18.700	18.450	18.450	18.450	227,000
2023-01-03	18.350	18.650	18.300	18.450	18.450	235,000
2022-12-30	18.000	18.850	18.000	18.550	18.550	1,195,000
2022-12-29	17.750	17.950	17.500	17.750	17.750	245,000
2022-12-28	18.400	18.500	17.900	17.900	17.900	280,000
2022-12-27	18.450	18.650	18.350	18.350	18.350	251,000
2022-12-26	18.500	18.650	18.150	18.150	18.150	235,000
2022-12-23	18.200	18.500	17.850	18.400	18.400	253,000
2022-12-22	18.550	18.700	18.250	18.350	18.350	231,000
2022-12-21	18.200	18.500	18.200	18.350	18.350	233,000
2022-12-20	19.200	19.450	18.100	18.200	18.200	797,000
2022-12-19	19.850	20.200	19.200	19.200	19.200	630,000
2022-12-16	19.900	20.600	19.700	19.900	19.900	2,184,000
2022-12-15	19.200	20.600	19.100	20.150	20.150	2,998,000
2022-12-14	18.600	19.450	18.600	19.100	19.100	1,020,000
2022-12-13	19.050	19.200	18.550	18.550	18.550	504,000
2022-12-12	19.350	19.600	18.800	18.800	18.800	1,047,000
2022-12-09	19.850	20.100	19.450	19.550	19.550	690,000
2022-12-08	19.700	20.450	19.550	19.750	19.750	1,131,000
2022-12-07	20.500	21.150	19.550	19.550	19.550	1,599,000
2022-12-06	21.300	21.450	20.050	20.500	20.500	2,298,000
2022-12-05	20.200	21.850	20.200	21.300	21.300	4,437,000
2022-12-02	20.100	21.300	19.950	20.150	20.150	3,750,000
2022-12-01	19.500	19.900	19.450	19.600	19.600	889,000
2022-11-30	19.700	19.850	19.300	19.400	19.400	1,212,000
2022-11-29	20.300	20.600	19.700	19.700	19.700	2,512,000
2022-11-28	18.600	20.500	18.350	20.300	20.300	3,015,000
2022-11-25	19.250	19.500	18.650	18.700	18.700	1,142,000
2022-11-24	20.500	20.700	19.200	19.300	19.300	2,246,000
2022-11-23	20.550	21.350	20.350	20.450	20.450	3,687,000
2022-11-22	20.450	21.200	20.100	20.500	20.500	3,641,000
2022-11-21	21.300	21.650	20.100	20.550	20.550	8,527,000
2022-11-18	19.000	20.500	18.900	20.500	20.500	3,395,000
2022-11-17	18.300	18.850	18.250	18.650	18.650	1,285,000
2022-11-16	18.500	18.900	18.000	18.300	18.300	1,627,000
2022-11-15	18.200	18.600	17.750	18.200	18.200	2,622,000
2022-11-14	18.100	18.400	17.650	18.200	18.200	1,197,000

← NewerPage 16 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.