Globalsat Worldcom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	18.250	18.650	17.550	17.650	17.650	894,000
2022-11-10	18.050	19.150	17.800	17.800	17.800	2,648,000
2022-11-09	18.200	18.300	17.750	18.100	18.100	962,000
2022-11-08	19.050	19.050	17.700	18.200	18.200	3,312,000
2022-11-07	18.750	18.800	17.900	18.800	18.800	6,388,000
2022-11-04	16.350	17.100	16.250	17.100	17.100	3,079,000
2022-11-03	14.100	15.550	14.000	15.550	15.550	848,000
2022-11-02	13.850	14.400	13.850	14.150	14.150	175,000
2022-11-01	13.500	14.000	13.450	13.850	13.850	149,000
2022-10-31	13.500	13.700	13.350	13.500	13.500	92,000
2022-10-28	13.550	13.650	13.300	13.350	13.350	77,000
2022-10-27	13.250	13.700	13.250	13.700	13.700	151,000
2022-10-26	13.450	13.450	13.100	13.200	13.200	137,000
2022-10-25	13.450	13.450	13.100	13.300	13.300	86,000
2022-10-24	13.500	13.900	13.250	13.400	13.400	146,000
2022-10-21	13.550	13.550	13.100	13.200	13.200	135,000
2022-10-20	13.650	13.650	13.200	13.450	13.450	101,000
2022-10-19	14.300	14.300	13.600	13.700	13.700	172,000
2022-10-18	14.450	14.450	13.850	14.050	14.050	214,000
2022-10-17	13.800	14.350	13.350	14.300	14.300	192,000
2022-10-14	13.500	14.050	13.500	13.950	13.950	171,000
2022-10-13	14.450	14.450	13.100	13.250	13.250	347,000
2022-10-12	14.600	14.600	14.050	14.450	14.450	193,000
2022-10-11	14.850	15.200	14.600	14.600	14.600	189,000
2022-10-07	15.850	15.900	15.750	15.800	15.800	44,000
2022-10-06	15.900	16.050	15.700	15.850	15.850	125,000
2022-10-05	16.000	16.400	15.750	15.850	15.850	175,000
2022-10-04	15.900	16.050	15.700	16.000	16.000	113,000
2022-10-03	15.200	15.600	15.100	15.500	15.500	87,000
2022-09-30	15.300	15.450	14.750	15.450	15.450	150,000
2022-09-29	15.250	15.700	15.050	15.350	15.350	154,000
2022-09-28	16.100	16.100	14.800	14.950	14.950	403,000
2022-09-27	16.150	16.250	15.600	16.100	16.100	176,000
2022-09-26	16.750	16.750	15.650	15.800	15.800	694,000
2022-09-23	17.400	17.650	16.900	17.000	17.000	462,000
2022-09-22	17.600	17.650	17.200	17.350	17.350	372,000
2022-09-21	17.600	17.950	17.400	17.650	17.650	441,000
2022-09-20	17.850	18.050	17.550	17.600	17.600	379,000
2022-09-19	18.100	18.300	17.500	17.600	17.600	403,000
2022-09-16	18.550	18.750	18.000	18.000	18.000	386,000
2022-09-15	18.500	18.600	18.200	18.300	18.300	172,000
2022-09-14	17.950	18.700	17.800	18.400	18.400	181,000
2022-09-13	18.450	18.700	18.350	18.500	18.500	139,000
2022-09-12	18.700	18.700	18.300	18.300	18.300	119,000
2022-09-08	18.400	18.400	18.150	18.250	18.250	101,000
2022-09-07	18.250	18.400	17.900	18.050	18.050	401,000
2022-09-06	18.750	19.050	18.000	18.050	18.050	346,000
2022-09-05	19.400	19.400	18.550	18.550	18.550	368,000
2022-09-02	19.450	19.900	19.250	19.300	19.300	389,000
2022-09-01	19.200	19.700	19.100	19.200	19.200	382,000
2022-08-31	18.850	19.500	18.800	19.300	19.300	461,000
2022-08-30	18.650	19.000	18.550	18.900	18.900	477,000
2022-08-29	19.000	19.000	18.400	18.500	18.500	708,000
2022-08-26	19.550	20.200	19.500	19.550	19.550	1,317,000
2022-08-25	19.450	19.600	19.200	19.550	19.550	481,000
2022-08-24	19.600	19.750	19.150	19.250	19.250	542,000
2022-08-23	19.350	20.450	19.350	19.600	19.600	2,706,000
2022-08-22	19.350	19.450	19.100	19.250	19.250	417,000
2022-08-19	20.200	20.350	19.550	19.550	19.550	3,057,000
2022-08-18	19.000	20.000	19.000	19.950	19.950	953,000

← NewerPage 17 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.