Globalsat Worldcom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.550	18.550	18.050	18.150	18.150	171,002
2026-01-19	18.000	18.650	17.600	18.350	18.350	236,018
2026-01-16	18.500	18.500	17.950	18.000	18.000	364,003
2026-01-15	18.500	18.850	18.200	18.500	18.500	284,013
2026-01-14	18.400	19.000	18.400	18.850	18.850	366,005
2026-01-13	19.000	19.200	18.000	18.300	18.300	538,001
2026-01-12	17.850	19.000	17.350	19.000	19.000	656,106
2026-01-09	17.900	17.900	17.050	17.300	17.300	310,376
2026-01-08	18.700	18.700	17.400	17.550	17.550	373,500
2026-01-07	17.550	18.850	17.400	18.200	18.200	511,816
2026-01-06	17.750	17.750	17.050	17.550	17.550	345,014
2026-01-05	18.950	18.950	17.500	17.500	17.500	794,005
2026-01-02	19.500	19.500	18.600	18.800	18.800	963,080
2025-12-31	21.350	21.450	19.650	19.650	19.650	1,749,170
2025-12-30	19.450	21.350	19.450	21.350	21.350	2,612,825
2025-12-29	19.600	19.800	19.000	19.450	19.450	877,854
2025-12-26	20.800	20.900	19.450	20.200	20.200	2,147,383
2025-12-24	17.900	19.450	17.900	19.450	19.450	1,712,220
2025-12-23	16.100	17.700	16.100	17.700	17.700	1,042,000
2025-12-22	16.400	16.400	15.750	16.100	16.100	259,001
2025-12-19	16.900	17.300	16.300	16.400	16.400	523,003
2025-12-18	16.200	17.100	15.550	16.900	16.900	720,106
2025-12-17	15.250	16.700	15.250	16.700	16.700	1,209,106
2025-12-16	15.450	15.800	15.200	15.200	15.200	319,075
2025-12-15	14.300	15.950	14.300	15.950	15.950	552,135
2025-12-12	14.550	14.650	14.150	14.500	14.500	58,005
2025-12-11	14.700	14.750	14.300	14.550	14.550	69,006
2025-12-10	14.500	15.000	14.500	14.800	14.800	86,007
2025-12-09	14.750	14.950	14.750	14.800	14.800	64,033
2025-12-08	14.400	14.750	14.200	14.750	14.750	93,101
2025-12-05	14.650	14.650	14.100	14.400	14.400	70,100
2025-12-04	15.000	15.000	14.500	14.650	14.650	138,000
2025-12-03	15.150	15.300	14.550	15.050	15.050	181,030
2025-12-02	15.350	16.100	15.050	15.350	15.350	365,006
2025-12-01	14.700	16.150	14.700	15.800	15.800	677,100
2025-11-28	13.400	14.700	13.200	14.700	14.700	520,001
2025-11-27	13.600	13.600	13.150	13.400	13.400	26,000
2025-11-26	13.450	13.500	13.250	13.500	13.500	37,000
2025-11-25	13.100	13.200	12.950	13.200	13.200	18,000
2025-11-24	13.300	13.400	13.000	13.100	13.100	27,003
2025-11-21	13.400	13.450	13.050	13.200	13.200	8,002
2025-11-20	13.650	13.650	13.000	13.450	13.450	61,000
2025-11-19	13.850	13.850	12.550	13.400	13.400	245,002
2025-11-18	14.200	14.200	13.700	13.900	13.900	24,136
2025-11-17	14.450	14.450	13.900	14.200	14.200	13,006
2025-11-14	14.900	14.900	14.150	14.300	14.300	21,103
2025-11-13	14.200	14.500	14.050	14.400	14.400	22,325
2025-11-12	14.000	14.600	14.000	14.400	14.400	42,326
2025-11-11	13.850	14.200	13.850	14.200	14.200	28,001
2025-11-10	14.100	14.200	14.000	14.200	14.200	21,245
2025-11-07	14.450	14.450	14.300	14.450	14.450	13,004
2025-11-06	14.500	14.500	14.100	14.500	14.500	14,001
2025-11-05	13.900	14.200	13.800	14.200	14.200	19,001
2025-11-04	14.250	14.300	14.200	14.200	14.200	32,001
2025-11-03	14.300	14.400	14.200	14.400	14.400	26,027
2025-10-31	14.350	14.500	14.300	14.300	14.300	38,105
2025-10-30	14.600	14.600	14.400	14.500	14.500	32,098
2025-10-29	14.700	14.850	14.500	14.600	14.600	72,639
2025-10-28	14.700	14.900	14.700	14.700	14.700	34,004
2025-10-27	15.650	15.650	14.700	14.750	14.750	74,105

← NewerPage 4 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.