Globalsat Worldcom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	19.650	20.550	19.500	19.750	19.750	1,446,000
2022-05-24	20.200	20.850	19.500	19.850	19.850	2,322,000
2022-05-23	21.500	21.850	20.350	20.500	20.500	8,058,000
2022-05-20	18.500	20.150	18.450	20.150	20.150	5,093,000
2022-05-19	18.750	18.750	18.250	18.350	18.350	1,186,000
2022-05-18	17.550	19.150	17.550	19.150	19.150	977,000
2022-05-17	16.900	17.450	16.900	17.450	17.450	173,000
2022-05-16	17.150	17.350	16.900	17.050	17.050	183,000
2022-05-13	17.050	17.200	16.850	17.050	17.050	282,000
2022-05-12	16.550	17.100	16.500	16.550	16.550	605,000
2022-05-11	17.650	17.800	17.000	17.100	17.100	192,000
2022-05-10	16.500	17.350	16.500	17.350	17.350	207,000
2022-05-09	17.750	17.750	16.550	16.650	16.650	406,000
2022-05-06	18.100	18.200	17.700	17.900	17.900	543,000
2022-05-05	18.600	18.600	18.250	18.550	18.550	131,000
2022-05-04	17.700	18.150	17.700	18.100	18.100	248,000
2022-05-03	17.500	17.750	17.200	17.700	17.700	201,000
2022-04-29	17.650	17.950	17.500	17.500	17.500	208,000
2022-04-28	17.600	17.600	17.150	17.200	17.200	202,000
2022-04-27	16.750	17.450	16.250	17.150	17.150	599,000
2022-04-26	17.800	18.300	17.700	17.800	17.800	213,000
2022-04-25	18.500	18.500	17.600	17.750	17.750	428,000
2022-04-22	19.200	19.350	19.050	19.050	19.050	226,000
2022-04-21	19.400	19.700	19.350	19.450	19.450	163,000
2022-04-20	19.650	19.650	19.150	19.250	19.250	223,000
2022-04-19	19.150	19.750	19.150	19.200	19.200	276,000
2022-04-18	20.000	20.000	18.850	19.000	19.000	525,000
2022-04-15	21.100	21.100	19.900	20.000	20.000	569,000
2022-04-14	20.800	21.200	20.550	20.700	20.700	337,000
2022-04-13	20.400	21.000	20.350	20.500	20.500	307,000
2022-04-12	20.500	20.550	20.050	20.100	20.100	321,000
2022-04-11	21.750	21.750	20.450	20.500	20.500	602,000
2022-04-08	21.000	21.500	20.750	21.400	21.400	656,000
2022-04-07	21.400	22.000	20.350	20.350	20.350	791,000
2022-04-06	20.350	21.450	20.350	21.350	21.350	536,000
2022-04-01	20.900	21.650	20.900	21.150	21.150	530,000
2022-03-31	22.200	22.200	21.200	21.200	21.200	1,202,000
2022-03-30	22.100	22.400	21.600	22.100	22.100	1,972,000
2022-03-29	22.000	22.800	21.650	22.100	22.100	5,340,000
2022-03-28	22.400	23.600	21.850	22.250	22.250	9,993,000
2022-03-25	20.250	21.750	20.200	21.750	21.750	4,238,000
2022-03-24	19.500	19.800	19.400	19.800	19.800	263,000
2022-03-23	19.550	20.050	19.450	19.700	19.700	700,000
2022-03-22	19.050	19.350	19.000	19.150	19.150	300,000
2022-03-21	19.600	19.600	19.000	19.050	19.050	230,000
2022-03-18	19.200	19.500	19.000	19.200	19.200	453,000
2022-03-17	18.400	19.000	18.400	18.900	18.900	533,000
2022-03-16	18.200	18.400	17.950	18.150	18.150	447,000
2022-03-15	18.900	19.100	17.850	17.850	17.850	751,000
2022-03-14	19.000	19.300	18.850	19.000	19.000	387,000
2022-03-11	19.400	19.500	18.950	18.950	18.950	375,000
2022-03-10	19.400	19.800	19.400	19.500	19.500	557,000
2022-03-09	18.750	19.350	18.600	19.250	19.250	760,000
2022-03-08	18.800	19.700	18.400	18.550	18.550	1,157,000
2022-03-07	20.500	20.500	19.000	19.150	19.150	880,000
2022-03-04	21.350	21.750	20.500	20.500	20.500	973,000
2022-03-03	21.250	21.400	20.900	20.950	20.950	367,000
2022-03-02	21.150	21.150	20.600	21.000	21.000	412,000
2022-03-01	20.350	21.500	20.350	21.150	21.150	778,000
2022-02-25	20.250	20.950	19.950	20.250	20.250	918,000

← NewerPage 19 of 21 · 1,228 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.