Globalsat Worldcom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 18.750 | 19.400 | 18.750 | 19.400 | 19.400 | 68,653 |
| 2025-02-04 | 19.000 | 19.400 | 18.550 | 19.400 | 19.400 | 56,101 |
| 2025-02-03 | 18.950 | 18.950 | 18.250 | 18.500 | 18.500 | 79,103 |
| 2025-01-22 | 18.900 | 19.000 | 18.800 | 18.950 | 18.950 | 66,000 |
| 2025-01-21 | 19.000 | 19.000 | 18.700 | 18.700 | 18.700 | 26,000 |
| 2025-01-20 | 18.850 | 19.000 | 18.700 | 18.750 | 18.750 | 60,000 |
| 2025-01-17 | 18.900 | 18.900 | 18.550 | 18.900 | 18.900 | 79,000 |
| 2025-01-16 | 19.000 | 19.100 | 18.700 | 18.750 | 18.750 | 185,000 |
| 2025-01-15 | 18.900 | 19.100 | 18.650 | 18.900 | 18.900 | 68,000 |
| 2025-01-14 | 18.800 | 18.950 | 18.350 | 18.900 | 18.900 | 181,000 |
| 2025-01-13 | 20.650 | 20.650 | 18.450 | 18.650 | 18.650 | 688,000 |
| 2025-01-10 | 20.750 | 20.900 | 20.300 | 20.500 | 20.500 | 104,000 |
| 2025-01-09 | 21.200 | 21.300 | 20.450 | 20.800 | 20.800 | 175,000 |
| 2025-01-08 | 20.950 | 21.250 | 20.800 | 21.200 | 21.200 | 85,000 |
| 2025-01-07 | 21.250 | 21.400 | 20.800 | 21.000 | 21.000 | 108,000 |
| 2025-01-06 | 20.800 | 21.300 | 20.800 | 21.250 | 21.250 | 108,000 |
| 2025-01-03 | 21.000 | 21.350 | 20.850 | 20.850 | 20.850 | 167,000 |
| 2025-01-02 | 21.000 | 21.100 | 20.850 | 20.900 | 20.900 | 109,000 |
| 2024-12-31 | 21.100 | 21.150 | 20.800 | 21.050 | 21.050 | 119,000 |
| 2024-12-30 | 20.800 | 21.200 | 20.800 | 21.000 | 21.000 | 105,000 |
| 2024-12-27 | 21.200 | 21.200 | 20.800 | 20.800 | 20.800 | 107,000 |
| 2024-12-26 | 21.050 | 21.300 | 20.950 | 21.200 | 21.200 | 100,000 |
| 2024-12-25 | 20.750 | 21.200 | 20.750 | 21.050 | 21.050 | 107,000 |
| 2024-12-24 | 20.850 | 21.700 | 20.750 | 20.950 | 20.950 | 225,000 |
| 2024-12-23 | 20.300 | 20.850 | 20.300 | 20.750 | 20.750 | 155,000 |
| 2024-12-20 | 20.600 | 20.800 | 20.100 | 20.250 | 20.250 | 297,000 |
| 2024-12-19 | 20.300 | 20.900 | 20.150 | 20.550 | 20.550 | 198,000 |
| 2024-12-18 | 21.050 | 21.050 | 20.450 | 20.750 | 20.750 | 233,000 |
| 2024-12-17 | 21.400 | 21.600 | 20.650 | 21.050 | 21.050 | 516,000 |
| 2024-12-16 | 22.400 | 22.900 | 21.400 | 21.400 | 21.400 | 327,000 |
| 2024-12-13 | 22.350 | 22.400 | 21.800 | 22.200 | 22.200 | 265,000 |
| 2024-12-12 | 22.200 | 22.500 | 22.100 | 22.300 | 22.300 | 207,000 |
| 2024-12-11 | 23.000 | 23.200 | 22.100 | 22.150 | 22.150 | 482,000 |
| 2024-12-10 | 24.250 | 24.600 | 22.800 | 23.000 | 23.000 | 569,000 |
| 2024-12-09 | 23.450 | 24.200 | 23.200 | 24.200 | 24.200 | 493,000 |
| 2024-12-06 | 23.850 | 24.000 | 23.200 | 23.450 | 23.450 | 250,000 |
| 2024-12-05 | 23.800 | 24.300 | 23.500 | 23.850 | 23.850 | 552,000 |
| 2024-12-04 | 23.800 | 24.150 | 23.150 | 23.750 | 23.750 | 485,000 |
| 2024-12-03 | 23.000 | 24.200 | 22.850 | 23.800 | 23.800 | 621,000 |
| 2024-12-02 | 23.000 | 23.300 | 22.750 | 22.900 | 22.900 | 176,000 |
| 2024-11-29 | 22.700 | 23.200 | 22.700 | 22.950 | 22.950 | 204,000 |
| 2024-11-28 | 22.400 | 22.750 | 22.100 | 22.700 | 22.700 | 202,000 |
| 2024-11-27 | 23.500 | 23.600 | 22.300 | 22.300 | 22.300 | 437,000 |
| 2024-11-26 | 23.550 | 24.200 | 23.250 | 23.550 | 23.550 | 534,000 |
| 2024-11-25 | 23.950 | 24.400 | 23.500 | 23.500 | 23.500 | 546,000 |
| 2024-11-22 | 23.200 | 24.600 | 22.900 | 23.950 | 23.950 | 1,191,000 |
| 2024-11-21 | 22.900 | 23.450 | 22.550 | 23.100 | 23.100 | 326,000 |
| 2024-11-20 | 23.000 | 23.700 | 22.750 | 22.800 | 22.800 | 642,478 |
| 2024-11-19 | 22.000 | 23.350 | 21.600 | 23.100 | 23.100 | 622,000 |
| 2024-11-18 | 22.900 | 22.900 | 21.950 | 21.950 | 21.950 | 285,000 |
| 2024-11-15 | 22.750 | 23.300 | 22.300 | 22.700 | 22.700 | 641,000 |
| 2024-11-14 | 22.850 | 23.850 | 22.400 | 23.300 | 23.300 | 916,000 |
| 2024-11-13 | 22.000 | 23.000 | 22.000 | 22.550 | 22.550 | 568,000 |
| 2024-11-12 | 21.900 | 22.900 | 20.950 | 22.350 | 22.350 | 762,000 |
| 2024-11-11 | 23.000 | 23.000 | 21.600 | 21.900 | 21.900 | 572,000 |
| 2024-11-08 | 21.050 | 21.550 | 21.000 | 21.400 | 21.400 | 327,000 |
| 2024-11-07 | 21.000 | 21.150 | 20.950 | 21.100 | 21.100 | 136,000 |
| 2024-11-06 | 21.300 | 21.300 | 20.900 | 21.050 | 21.050 | 117,000 |
| 2024-11-05 | 20.600 | 21.050 | 20.600 | 20.900 | 20.900 | 151,000 |
| 2024-11-04 | 21.000 | 21.150 | 20.750 | 20.800 | 20.800 | 107,000 |
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.