Globalsat Worldcom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	21.950	22.050	20.100	20.100	20.100	1,995,000
2022-02-23	21.750	22.050	21.550	21.900	21.900	1,409,000
2022-02-22	22.950	22.950	21.500	21.650	21.650	1,639,000
2022-02-21	23.450	23.850	22.500	22.950	22.950	4,289,000
2022-02-18	23.100	23.500	22.900	23.150	23.150	777,000
2022-02-17	23.550	23.850	23.000	23.100	23.100	1,136,000
2022-02-16	23.400	23.900	23.050	23.300	23.300	1,230,000
2022-02-15	23.200	23.800	22.850	22.900	22.900	1,731,000
2022-02-14	24.500	24.700	23.100	23.250	23.250	1,771,000
2022-02-11	24.650	25.250	24.500	24.750	24.750	1,744,000
2022-02-10	24.800	25.500	24.100	25.100	25.100	6,323,000
2022-02-09	23.500	25.950	23.500	25.150	25.150	5,299,000
2022-02-08	23.400	23.650	22.900	23.650	23.650	1,454,000
2022-02-07	23.000	23.200	22.450	22.850	22.850	1,471,000
2022-01-26	24.200	24.500	22.400	22.450	22.450	6,471,000
2022-01-25	25.000	26.000	24.500	24.500	24.500	12,849,000
2022-01-24	23.700	25.850	23.700	25.850	25.850	13,455,000
2022-01-21	24.200	24.250	23.100	23.500	23.500	3,115,000
2022-01-20	23.700	24.650	23.300	24.350	24.350	7,019,000
2022-01-19	23.150	24.500	23.150	23.350	23.350	12,174,000
2022-01-18	21.700	24.300	21.700	24.300	24.300	38,394,000
2022-01-17	21.400	22.600	21.400	22.100	22.100	1,183,000
2022-01-14	21.600	22.100	21.150	21.350	21.350	1,233,000
2022-01-13	23.950	24.750	22.600	22.600	22.600	5,796,000
2022-01-12	21.900	22.850	21.500	22.850	22.850	1,758,000
2022-01-11	22.450	22.900	20.800	20.800	20.800	3,173,000
2022-01-10	23.000	23.400	22.400	22.400	22.400	1,147,000
2022-01-07	23.350	23.900	22.500	22.800	22.800	1,732,000
2022-01-06	23.000	24.600	22.650	23.750	23.750	7,951,000
2022-01-05	24.800	25.200	23.150	23.300	23.300	3,541,000
2022-01-04	26.100	26.500	25.000	25.000	25.000	3,958,000
2022-01-03	25.950	27.800	24.550	26.000	26.000	12,095,000
2021-12-30	25.900	26.300	25.550	25.650	25.650	1,837,000
2021-12-29	25.700	26.350	25.450	25.700	25.700	3,166,000
2021-12-28	26.100	26.450	25.250	25.350	25.350	2,397,000
2021-12-27	25.800	26.650	25.600	25.800	25.800	3,323,000
2021-12-24	25.400	26.850	25.350	25.600	25.600	3,065,000
2021-12-23	25.100	26.500	25.100	25.800	25.800	5,077,000
2021-12-22	25.750	27.000	25.100	25.350	25.350	8,882,000
2021-12-21	25.000	26.850	24.100	26.200	26.200	7,774,000
2021-12-20	25.550	26.050	24.250	24.450	24.450	5,190,000
2021-12-17	26.550	27.300	25.000	25.500	25.500	4,365,000
2021-12-16	29.200	29.850	27.100	27.300	27.300	6,185,000
2021-12-15	27.000	28.900	26.900	27.800	27.800	7,546,000
2021-12-14	28.350	30.000	26.500	27.100	27.100	21,453,000
2021-12-13	25.300	27.700	25.300	27.700	27.700	4,929,000
2021-12-10	25.200	25.850	24.350	25.200	25.200	6,486,000
2021-12-09	27.750	28.600	25.900	25.900	25.900	21,177,000
2021-12-08	24.950	26.050	24.800	26.050	26.050	17,092,000
2021-12-07	23.700	23.700	22.100	23.700	23.700	13,357,000
2021-12-06	20.300	21.550	20.000	21.550	21.550	5,336,000
2021-12-03	19.900	20.450	19.400	19.600	19.600	3,616,000
2021-12-02	21.500	22.400	19.350	19.400	19.400	7,734,000
2021-12-01	22.500	23.250	21.050	21.500	21.500	16,298,000
2021-11-30	20.150	21.750	20.150	21.750	21.750	6,804,000
2021-11-29	21.000	21.700	18.700	19.800	19.800	13,235,000
2021-11-26	19.800	20.600	19.150	20.600	20.600	10,853,000
2021-11-25	17.200	18.750	17.150	18.750	18.750	7,450,000
2021-11-24	15.700	17.050	15.300	17.050	17.050	27,142,000
2021-11-23	16.000	16.300	15.350	15.500	15.500	1,919,000

← NewerPage 20 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.