Globalsat Worldcom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	13.750	13.800	13.400	13.800	13.800	31,429
2025-07-28	13.900	13.900	13.850	13.850	13.850	12,001
2025-07-25	14.000	14.000	13.700	13.850	13.850	16,005
2025-07-24	13.850	13.850	13.700	13.850	13.850	5,000
2025-07-23	13.700	13.850	13.650	13.850	13.850	34,031
2025-07-22	13.800	13.900	13.650	13.800	13.800	18,099
2025-07-21	13.800	13.950	13.700	13.950	13.950	16,000
2025-07-18	13.950	13.950	13.800	13.900	13.900	18,000
2025-07-17	13.800	13.900	13.750	13.850	13.850	38,015
2025-07-16	13.850	13.850	13.750	13.850	13.850	13,003
2025-07-15	13.800	13.850	13.700	13.850	13.850	17,297
2025-07-14	13.800	13.950	13.650	13.950	13.950	37,002
2025-07-11	13.650	14.100	13.650	13.950	13.950	18,000
2025-07-10	13.750	13.900	13.500	13.650	13.650	23,000
2025-07-09	13.900	13.900	13.600	13.750	13.750	18,053
2025-07-08	14.100	14.100	13.700	13.900	13.900	13,000
2025-07-07	13.750	14.000	13.500	13.700	13.700	19,002
2025-07-04	13.650	14.000	13.600	13.750	13.750	44,000
2025-07-03	14.000	14.200	13.300	13.450	13.450	54,100
2025-07-02	13.400	13.600	13.100	13.600	13.600	21,289
2025-07-01	13.300	13.400	13.300	13.400	13.400	18,000
2025-06-30	13.300	13.450	13.100	13.150	13.150	37,000
2025-06-27	13.550	13.550	13.300	13.450	13.450	36,001
2025-06-26	13.450	13.650	13.300	13.450	13.450	80,021
2025-06-25	13.550	13.600	13.450	13.450	13.450	57,192
2025-06-24	13.750	13.750	13.500	13.700	13.700	79,000
2025-06-23	13.900	13.900	13.750	13.750	13.750	5,000
2025-06-20	14.150	14.150	13.550	13.900	13.900	56,000
2025-06-19	14.150	14.450	14.000	14.150	14.150	41,050
2025-06-18	14.550	14.550	14.050	14.350	14.350	38,208
2025-06-17	14.800	14.800	14.300	14.550	14.550	48,002
2025-06-16	14.500	14.950	14.500	14.850	14.850	16,003
2025-06-13	14.800	14.950	14.650	14.650	14.650	17,003
2025-06-12	15.350	15.350	14.800	15.050	15.050	32,101
2025-06-11	15.000	15.250	14.900	15.150	15.150	51,001
2025-06-10	15.150	15.150	14.950	14.950	14.950	27,662
2025-06-09	15.000	15.400	14.850	15.300	15.300	40,000
2025-06-06	14.900	14.950	14.900	14.950	14.950	4,000
2025-06-05	14.600	15.000	14.550	14.900	14.900	14,079
2025-06-04	14.850	14.950	14.750	14.950	14.950	11,147
2025-06-03	14.650	14.950	14.500	14.850	14.850	33,502
2025-06-02	14.750	15.250	13.550	15.000	15.000	86,102
2025-05-29	15.300	15.300	14.900	14.950	14.950	41,001
2025-05-28	14.900	15.300	14.800	14.900	14.900	30,065
2025-05-27	14.850	14.900	14.700	14.750	14.750	62,000
2025-05-26	15.000	15.000	14.850	14.850	14.850	10,003
2025-05-23	15.000	15.450	14.800	15.000	15.000	13,001
2025-05-22	14.850	15.150	14.800	15.000	15.000	27,000
2025-05-21	15.250	15.250	14.800	15.150	15.150	30,001
2025-05-20	14.950	14.950	14.900	14.950	14.950	31,000
2025-05-19	15.350	15.350	14.800	14.950	14.950	41,001
2025-05-16	15.000	15.150	14.850	15.050	15.050	80,002
2025-05-15	15.400	15.450	14.900	15.450	15.450	38,002
2025-05-14	15.300	15.450	15.300	15.450	15.450	51,001
2025-05-13	15.200	15.450	15.050	15.300	15.300	40,003
2025-05-12	15.000	15.200	14.950	15.200	15.200	53,002
2025-05-09	15.100	15.100	14.800	15.000	15.000	31,000
2025-05-08	15.000	15.100	14.750	15.100	15.100	33,001
2025-05-07	14.650	15.250	14.650	15.000	15.000	174,000
2025-05-06	15.000	15.000	14.700	14.900	14.900	52,051

← NewerPage 6 of 21 · 1,226 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.