Globalsat Worldcom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.600	16.050	15.550	15.700	15.700	98,311
2026-04-27	16.450	16.450	15.500	15.600	15.600	219,028
2026-04-24	16.550	16.550	16.000	16.450	16.450	135,130
2026-04-23	16.700	16.700	16.000	16.550	16.550	227,009
2026-04-22	17.100	17.100	16.550	16.700	16.700	231,017
2026-04-21	16.750	17.250	16.300	17.100	17.100	229,131
2026-04-20	16.650	16.900	16.250	16.300	16.300	362,227
2026-04-17	17.400	17.400	16.550	16.650	16.650	336,009
2026-04-16	17.000	17.150	16.900	16.950	16.950	156,000
2026-04-15	17.500	17.500	16.900	17.000	17.000	214,025
2026-04-14	17.400	17.500	17.250	17.400	17.400	128,016
2026-04-13	17.700	17.700	17.250	17.400	17.400	174,128
2026-04-10	17.500	17.850	17.200	17.850	17.850	198,011
2026-04-09	17.750	17.800	17.300	17.500	17.500	165,007
2026-04-08	17.700	18.100	17.600	18.000	18.000	104,221
2026-04-07	18.200	18.200	17.650	17.750	17.750	196,008
2026-04-02	18.300	18.500	18.150	18.200	18.200	127,008
2026-04-01	18.100	18.500	18.100	18.300	18.300	146,005
2026-03-31	18.800	18.800	17.700	18.050	18.050	272,005
2026-03-30	18.350	19.350	18.150	18.700	18.700	324,431
2026-03-27	18.000	18.950	18.000	18.650	18.650	237,009
2026-03-26	18.700	18.800	18.200	18.450	18.450	231,108
2026-03-25	18.200	18.750	18.000	18.700	18.700	213,006
2026-03-24	18.600	18.600	17.700	18.200	18.200	257,007
2026-03-23	18.750	18.750	18.050	18.250	18.250	457,020
2026-03-20	18.500	19.600	18.200	19.300	19.300	905,173
2026-03-19	18.650	19.200	18.000	18.600	18.600	1,136,151
2026-03-18	17.700	19.400	17.700	19.400	19.400	1,648,001
2026-03-17	17.500	17.650	17.200	17.650	17.650	132,629
2026-03-16	17.100	17.650	16.750	17.400	17.400	114,653
2026-03-13	17.650	17.750	17.050	17.300	17.300	155,030
2026-03-12	17.300	17.800	17.200	17.650	17.650	209,007
2026-03-11	16.700	17.450	16.700	17.350	17.350	157,005
2026-03-10	17.000	17.600	16.500	16.700	16.700	144,007
2026-03-09	17.200	17.200	16.400	17.000	17.000	172,014
2026-03-06	17.500	17.950	17.250	17.800	17.800	109,011
2026-03-05	17.750	18.450	17.350	17.500	17.500	268,170
2026-03-04	18.100	18.100	16.500	18.000	18.000	557,074
2026-03-03	17.000	18.550	16.800	18.300	18.300	1,001,055
2026-03-02	16.800	17.100	16.300	16.900	16.900	141,042
2026-02-26	16.700	17.000	16.700	16.800	16.800	87,053
2026-02-25	16.950	17.000	16.550	16.700	16.700	180,005
2026-02-24	16.800	17.150	16.800	17.000	17.000	149,000
2026-02-23	16.600	16.800	16.200	16.800	16.800	312,027
2026-02-11	17.100	17.200	16.000	16.650	16.650	616,102
2026-02-10	17.550	18.000	16.800	17.550	17.550	234,552
2026-02-09	18.000	18.000	17.000	17.400	17.400	559,013
2026-02-06	18.350	18.900	17.200	17.900	17.900	727,010
2026-02-05	16.500	18.350	16.500	18.350	18.350	761,000
2026-02-04	16.400	16.800	16.250	16.700	16.700	98,003
2026-02-03	16.400	16.650	16.000	16.400	16.400	86,006
2026-02-02	16.650	16.800	16.100	16.100	16.100	158,003
2026-01-30	17.100	17.100	16.450	16.800	16.800	196,021
2026-01-29	17.550	17.550	16.500	17.300	17.300	243,002
2026-01-28	17.900	17.900	17.550	17.600	17.600	197,011
2026-01-27	18.450	18.450	17.600	17.900	17.900	170,643
2026-01-26	18.050	18.150	17.650	17.700	17.700	364,056
2026-01-23	17.900	18.600	17.600	18.350	18.350	309,050
2026-01-22	18.000	18.000	17.550	17.700	17.700	180,500
2026-01-21	18.000	18.000	17.600	17.600	17.600	179,007

← NewerPage 3 of 5 · 244 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.