Globalsat Worldcom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	15.400	15.400	14.700	15.000	15.000	121,003
2025-05-02	15.950	16.500	15.350	15.550	15.550	406,151
2025-04-30	14.650	16.250	14.500	15.900	15.900	401,217
2025-04-29	14.200	15.050	14.200	14.800	14.800	188,011
2025-04-28	13.300	14.550	13.300	14.550	14.550	150,001
2025-04-25	13.400	13.450	13.200	13.250	13.250	51,012
2025-04-24	13.350	13.350	13.150	13.150	13.150	54,001
2025-04-23	13.350	13.350	12.850	13.100	13.100	49,001
2025-04-22	13.000	13.050	12.750	12.800	12.800	75,001
2025-04-21	13.650	13.650	12.850	13.000	13.000	87,015
2025-04-18	13.800	13.900	13.600	13.650	13.650	42,067
2025-04-17	14.100	14.100	13.500	13.900	13.900	79,306
2025-04-16	14.300	14.300	14.050	14.200	14.200	35,003
2025-04-15	14.050	14.350	13.950	14.300	14.300	59,072
2025-04-14	14.050	14.100	13.700	13.950	13.950	71,102
2025-04-11	13.650	13.650	12.550	13.450	13.450	102,001
2025-04-10	13.300	13.750	13.300	13.700	13.700	205,004
2025-04-09	12.450	13.250	12.300	12.500	12.500	237,011
2025-04-08	13.650	13.650	13.650	13.650	13.650	207,010
2025-04-07	15.150	15.150	15.150	15.150	15.150	15,032
2025-04-02	16.950	16.950	16.550	16.800	16.800	71,201
2025-04-01	15.550	17.050	15.550	17.050	17.050	131,068
2025-03-31	16.500	16.500	15.250	15.550	15.550	195,006
2025-03-28	17.500	17.500	16.600	16.850	16.850	235,003
2025-03-27	17.750	17.800	17.500	17.650	17.650	116,004
2025-03-26	17.900	18.000	17.800	17.900	17.900	63,040
2025-03-25	18.250	18.250	17.800	18.000	18.000	85,030
2025-03-24	18.150	18.250	18.000	18.250	18.250	68,023
2025-03-21	18.050	18.500	17.900	18.150	18.150	78,006
2025-03-20	17.850	18.000	17.800	17.900	17.900	34,017
2025-03-19	17.950	17.950	17.750	17.900	17.900	94,042
2025-03-18	17.950	18.300	17.800	18.000	18.000	44,038
2025-03-17	18.000	18.050	17.600	18.000	18.000	58,031
2025-03-14	17.700	18.150	17.700	18.000	18.000	178,009
2025-03-13	18.750	18.800	17.500	17.700	17.700	279,167
2025-03-12	18.900	18.900	18.600	18.800	18.800	40,004
2025-03-11	18.750	18.850	18.700	18.750	18.750	36,008
2025-03-10	18.750	18.750	18.750	18.750	18.750	47,234
2025-03-07	19.150	19.150	18.650	18.750	18.750	71,010
2025-03-06	19.050	19.050	18.600	18.950	18.950	103,015
2025-03-05	18.950	19.150	18.750	19.050	19.050	74,010
2025-03-04	18.750	19.000	18.600	19.000	19.000	50,010
2025-03-03	19.300	19.300	18.750	19.000	19.000	119,059
2025-02-27	19.450	19.450	19.100	19.300	19.300	47,429
2025-02-26	19.300	19.400	19.100	19.350	19.350	125,039
2025-02-25	19.750	19.750	19.400	19.450	19.450	28,011
2025-02-24	19.550	19.700	19.150	19.650	19.650	93,366
2025-02-21	19.300	19.700	19.300	19.600	19.600	82,007
2025-02-20	19.750	19.750	19.350	19.350	19.350	43,006
2025-02-19	19.400	19.750	19.300	19.450	19.450	117,019
2025-02-18	19.350	19.400	19.300	19.400	19.400	31,058
2025-02-17	19.400	19.500	19.250	19.400	19.400	76,015
2025-02-14	19.750	19.750	19.300	19.500	19.500	29,200
2025-02-13	19.250	19.500	19.250	19.500	19.500	47,012
2025-02-12	19.350	19.350	19.200	19.250	19.250	56,027
2025-02-11	19.550	19.900	19.000	19.300	19.300	143,009
2025-02-10	19.300	20.150	19.300	19.800	19.800	79,022
2025-02-07	19.700	19.700	19.400	19.550	19.550	47,015
2025-02-06	19.100	19.650	19.100	19.500	19.500	104,004
2025-02-05	18.750	19.400	18.750	19.400	19.400	68,653

← NewerPage 7 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.