Globalsat Worldcom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.800	13.800	13.600	13.750	13.750	11,101
2026-07-22	13.800	13.800	13.500	13.750	13.750	50,001
2026-07-21	13.650	13.850	13.600	13.750	13.750	48,764
2026-07-20	14.200	14.200	13.500	13.600	13.600	125,007
2026-07-17	14.700	14.700	13.900	14.200	14.200	88,013
2026-07-16	14.500	14.650	14.450	14.650	14.650	27,566
2026-07-15	14.850	15.100	14.650	14.650	14.650	36,090
2026-07-14	14.800	14.800	14.450	14.500	14.500	58,001
2026-07-13	14.800	14.800	14.400	14.750	14.750	39,000
2026-07-10	14.800	14.800	14.800	14.800	14.800	0
2026-07-09	14.800	14.800	14.350	14.800	14.800	77,000
2026-07-08	14.750	14.800	14.600	14.800	14.800	13,001
2026-07-07	14.850	14.850	14.350	14.750	14.750	78,000
2026-07-06	14.600	14.850	14.550	14.850	14.850	76,695
2026-07-03	14.700	14.950	14.600	14.950	14.950	77,599
2026-07-02	14.300	14.550	14.300	14.550	14.550	29,100
2026-07-01	14.700	14.700	14.300	14.300	14.300	49,002
2026-06-30	14.550	14.750	14.500	14.700	14.700	33,509
2026-06-29	14.300	14.950	14.300	14.500	14.500	32,004
2026-06-26	14.600	14.650	14.350	14.650	14.650	94,043
2026-06-25	15.250	15.250	14.600	14.650	14.650	29,367
2026-06-24	14.700	14.800	14.500	14.800	14.800	35,022
2026-06-23	14.850	14.850	14.650	14.700	14.700	97,003
2026-06-22	14.600	14.900	14.050	14.700	14.700	140,653
2026-06-18	14.350	14.550	14.250	14.550	14.550	55,277
2026-06-17	14.200	14.550	14.200	14.500	14.500	47,765
2026-06-16	14.600	14.600	14.350	14.500	14.500	66,626
2026-06-15	14.650	14.850	14.550	14.600	14.600	56,007
2026-06-12	14.750	14.750	14.550	14.600	14.600	73,002
2026-06-11	14.550	14.950	14.150	14.600	14.600	104,244
2026-06-10	14.700	14.900	14.500	14.750	14.750	84,389
2026-06-09	14.650	14.750	14.500	14.700	14.700	87,621
2026-06-08	14.300	14.900	14.300	14.900	14.900	99,066
2026-06-05	15.300	15.450	14.500	15.050	15.050	80,002
2026-06-04	15.600	15.650	15.200	15.250	15.250	147,000
2026-06-03	14.750	15.400	14.700	15.400	15.400	261,429
2026-06-02	14.800	14.800	14.100	14.550	14.550	280,100
2026-06-01	15.000	15.000	14.600	14.750	14.750	117,007
2026-05-29	14.750	14.750	14.400	14.700	14.700	87,111
2026-05-28	14.700	14.700	14.200	14.700	14.700	154,001
2026-05-27	15.100	15.100	14.000	14.700	14.700	137,000
2026-05-26	14.900	15.250	14.850	14.900	14.900	150,002
2026-05-25	15.600	15.600	14.700	14.800	14.800	160,002
2026-05-22	14.900	15.000	14.600	14.700	14.700	101,033
2026-05-21	14.700	14.900	14.700	14.900	14.900	85,000
2026-05-20	14.750	14.750	14.450	14.700	14.700	35,230
2026-05-19	15.000	15.000	14.550	14.750	14.750	34,400
2026-05-18	14.500	14.850	14.050	14.850	14.850	40,570
2026-05-15	14.650	14.700	14.250	14.500	14.500	89,004
2026-05-14	14.650	14.650	14.350	14.600	14.600	122,075
2026-05-13	14.850	14.900	14.450	14.650	14.650	97,500
2026-05-12	15.050	15.050	14.500	14.800	14.800	173,290
2026-05-11	15.300	15.350	14.800	15.050	15.050	251,212
2026-05-08	15.550	15.800	15.400	15.500	15.500	128,507
2026-05-07	15.100	15.550	15.100	15.550	15.550	71,502
2026-05-06	15.450	15.500	15.000	15.350	15.350	192,001
2026-05-05	15.300	15.700	15.300	15.700	15.700	68,223
2026-05-04	15.500	15.650	15.250	15.650	15.650	135,104
2026-04-30	15.500	15.700	15.350	15.500	15.500	60,001
2026-04-29	15.700	15.700	15.400	15.500	15.500	112,025

← NewerPage 2 of 3 · 126 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.