Globalsat Worldcom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	19.500	20.500	19.150	19.250	19.250	1,483,000
2022-08-16	19.200	19.600	19.200	19.250	19.250	545,000
2022-08-15	18.900	19.400	18.700	19.150	19.150	547,000
2022-08-12	18.650	19.200	18.650	18.750	18.750	466,000
2022-08-11	19.300	19.300	18.600	18.650	18.650	838,000
2022-08-10	19.150	19.850	19.100	19.100	19.100	1,342,000
2022-08-09	18.800	20.450	18.800	19.350	19.350	3,241,000
2022-08-08	19.000	19.300	18.600	18.950	18.950	1,283,000
2022-08-05	19.150	19.500	18.850	19.000	19.000	2,710,000
2022-08-04	19.300	20.200	18.650	19.500	19.500	12,019,000
2022-08-03	17.200	18.900	17.100	18.900	18.900	3,620,000
2022-08-02	18.000	18.150	17.150	17.200	17.200	1,786,000
2022-08-01	17.850	18.700	17.500	18.700	18.700	1,216,000
2022-07-29	16.600	17.000	16.550	17.000	17.000	182,000
2022-07-28	17.100	17.100	16.450	16.500	16.500	128,000
2022-07-27	16.550	16.800	16.400	16.650	16.650	162,000
2022-07-26	17.150	17.150	16.500	16.550	16.550	197,000
2022-07-25	17.350	17.400	17.100	17.150	17.150	156,000
2022-07-22	17.650	17.700	17.350	17.350	17.350	216,000
2022-07-21	17.300	18.150	17.300	17.500	17.500	630,000
2022-07-20	17.300	17.350	17.000	17.000	17.000	164,000
2022-07-19	17.050	17.350	17.050	17.100	17.100	108,000
2022-07-18	16.800	17.400	16.800	17.200	17.200	305,000
2022-07-15	16.700	16.900	16.550	16.750	16.750	196,000
2022-07-14	16.300	17.050	16.250	16.700	16.700	516,000
2022-07-13	15.950	16.450	15.900	16.150	16.150	208,000
2022-07-12	16.700	16.700	15.550	15.650	15.650	192,000
2022-07-11	16.700	16.700	16.300	16.550	16.550	158,000
2022-07-08	16.700	17.050	16.650	16.750	16.750	375,000
2022-07-07	16.150	16.600	15.550	16.400	16.400	343,000
2022-07-06	16.500	16.600	15.700	15.700	15.700	452,000
2022-07-05	16.700	17.100	16.300	16.700	16.700	253,000
2022-07-04	16.700	17.100	16.300	16.400	16.400	365,000
2022-07-01	17.800	18.350	16.600	16.700	16.700	728,000
2022-06-30	18.300	18.300	17.550	17.650	17.650	301,000
2022-06-29	18.000	18.000	17.650	17.900	17.900	268,000
2022-06-28	18.700	19.200	18.000	18.100	18.100	2,444,000
2022-06-27	18.800	18.800	18.350	18.600	18.600	285,000
2022-06-24	17.600	18.400	17.600	18.100	18.100	295,000
2022-06-23	17.900	18.050	17.350	17.500	17.500	366,000
2022-06-22	18.650	18.650	17.550	17.750	17.750	423,000
2022-06-21	17.750	18.900	17.750	18.650	18.650	545,000
2022-06-20	18.800	18.950	17.600	17.600	17.600	734,000
2022-06-17	18.600	18.750	18.100	18.700	18.700	494,000
2022-06-16	20.250	20.300	18.750	18.750	18.750	1,274,000
2022-06-15	19.850	20.650	19.800	19.900	19.900	1,517,000
2022-06-14	19.250	20.800	19.250	19.800	19.800	3,131,000
2022-06-13	19.250	19.900	18.900	19.250	19.250	754,000
2022-06-10	20.300	20.450	19.850	19.850	19.850	932,000
2022-06-09	20.200	21.400	20.150	20.650	20.650	2,709,000
2022-06-08	22.200	22.450	20.450	20.450	20.450	11,906,000
2022-06-07	19.500	21.250	19.500	21.250	21.250	2,703,000
2022-06-06	19.100	19.750	18.800	19.350	19.350	825,000
2022-06-02	19.700	19.700	19.000	19.050	19.050	400,000
2022-06-01	19.500	20.300	19.500	19.650	19.650	836,000
2022-05-31	19.300	19.750	19.100	19.500	19.500	508,000
2022-05-30	19.200	19.600	19.150	19.250	19.250	681,000
2022-05-27	19.400	19.400	18.800	18.950	18.950	509,000
2022-05-26	19.950	20.000	18.900	18.950	18.950	965,000
2022-05-25	19.650	20.550	19.500	19.750	19.750	1,446,000

← NewerPage 18 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.