Globalsat Worldcom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 20.600 | 21.150 | 20.600 | 21.150 | 21.150 | 101,000 |
| 2024-10-31 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 0 |
| 2024-10-30 | 21.000 | 21.000 | 20.650 | 20.750 | 20.750 | 155,000 |
| 2024-10-29 | 21.000 | 21.250 | 20.600 | 21.000 | 21.000 | 256,000 |
| 2024-10-28 | 21.450 | 21.450 | 21.050 | 21.050 | 21.050 | 255,000 |
| 2024-10-25 | 21.700 | 21.700 | 21.200 | 21.400 | 21.400 | 187,000 |
| 2024-10-24 | 21.950 | 22.050 | 21.200 | 21.300 | 21.300 | 411,000 |
| 2024-10-23 | 22.000 | 22.100 | 21.600 | 21.850 | 21.850 | 362,000 |
| 2024-10-22 | 21.800 | 22.300 | 21.600 | 21.900 | 21.900 | 481,000 |
| 2024-10-21 | 21.500 | 21.800 | 20.900 | 21.550 | 21.550 | 343,000 |
| 2024-10-18 | 21.950 | 21.950 | 21.100 | 21.400 | 21.400 | 427,000 |
| 2024-10-17 | 21.250 | 21.900 | 21.050 | 21.750 | 21.750 | 453,000 |
| 2024-10-16 | 21.350 | 21.450 | 20.900 | 21.250 | 21.250 | 697,000 |
| 2024-10-15 | 23.000 | 23.150 | 21.150 | 21.150 | 21.150 | 1,414,000 |
| 2024-10-14 | 22.700 | 22.800 | 21.900 | 22.650 | 22.650 | 825,000 |
| 2024-10-11 | 23.450 | 25.250 | 22.850 | 22.850 | 22.850 | 1,427,000 |
| 2024-10-09 | 26.250 | 26.300 | 24.100 | 24.300 | 24.300 | 2,618,000 |
| 2024-10-08 | 24.450 | 26.850 | 23.900 | 26.550 | 26.550 | 3,869,000 |
| 2024-10-07 | 23.500 | 24.450 | 23.400 | 24.450 | 24.450 | 2,408,000 |
| 2024-10-04 | 22.200 | 22.750 | 21.900 | 22.250 | 22.250 | 389,000 |
| 2024-10-03 | 22.650 | 22.650 | 22.650 | 22.650 | 22.650 | 0 |
| 2024-10-02 | 22.650 | 22.650 | 22.650 | 22.650 | 22.650 | 0 |
| 2024-10-01 | 23.750 | 23.750 | 22.100 | 22.650 | 22.650 | 711,000 |
| 2024-09-30 | 25.000 | 25.000 | 22.550 | 23.000 | 23.000 | 2,059,000 |
| 2024-09-27 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 855,000 |
| 2024-09-26 | 20.850 | 21.000 | 20.600 | 20.700 | 20.700 | 88,000 |
| 2024-09-25 | 20.600 | 21.000 | 20.600 | 20.800 | 20.800 | 89,000 |
| 2024-09-24 | 20.800 | 21.200 | 20.500 | 20.500 | 20.500 | 184,000 |
| 2024-09-23 | 20.400 | 21.550 | 20.400 | 21.150 | 21.150 | 361,000 |
| 2024-09-20 | 20.350 | 20.650 | 20.200 | 20.400 | 20.400 | 71,000 |
| 2024-09-19 | 20.100 | 20.800 | 20.100 | 20.400 | 20.400 | 149,000 |
| 2024-09-18 | 20.600 | 20.750 | 19.800 | 20.050 | 20.050 | 138,000 |
| 2024-09-16 | 19.900 | 20.650 | 19.900 | 20.550 | 20.550 | 145,000 |
| 2024-09-13 | 19.800 | 20.000 | 19.700 | 19.950 | 19.950 | 85,000 |
| 2024-09-12 | 19.500 | 19.800 | 19.400 | 19.750 | 19.750 | 106,000 |
| 2024-09-11 | 19.350 | 19.800 | 19.250 | 19.400 | 19.400 | 183,000 |
| 2024-09-10 | 19.600 | 19.750 | 18.900 | 19.000 | 19.000 | 208,000 |
| 2024-09-09 | 19.200 | 19.850 | 19.200 | 19.800 | 19.800 | 69,000 |
| 2024-09-06 | 19.700 | 19.750 | 19.350 | 19.600 | 19.600 | 120,000 |
| 2024-09-05 | 20.000 | 20.200 | 19.650 | 19.750 | 19.750 | 113,000 |
| 2024-09-04 | 20.050 | 20.150 | 19.450 | 20.000 | 20.000 | 126,000 |
| 2024-09-03 | 20.650 | 20.800 | 20.350 | 20.450 | 20.450 | 80,000 |
| 2024-09-02 | 20.300 | 20.850 | 20.200 | 20.550 | 20.550 | 120,000 |
| 2024-08-30 | 20.100 | 20.900 | 19.950 | 20.400 | 20.400 | 220,000 |
| 2024-08-29 | 19.950 | 20.300 | 19.950 | 20.000 | 20.000 | 108,000 |
| 2024-08-28 | 20.100 | 20.300 | 20.050 | 20.200 | 20.200 | 83,000 |
| 2024-08-27 | 20.200 | 20.400 | 20.050 | 20.100 | 20.100 | 81,000 |
| 2024-08-26 | 20.200 | 20.450 | 20.200 | 20.200 | 20.200 | 111,000 |
| 2024-08-23 | 19.800 | 20.300 | 19.800 | 20.200 | 20.200 | 78,000 |
| 2024-08-22 | 20.050 | 20.400 | 19.900 | 20.300 | 20.300 | 90,000 |
| 2024-08-21 | 20.100 | 20.300 | 19.800 | 20.050 | 20.050 | 78,000 |
| 2024-08-20 | 20.600 | 20.750 | 20.200 | 20.350 | 20.350 | 160,000 |
| 2024-08-19 | 20.350 | 20.550 | 20.250 | 20.500 | 20.500 | 54,000 |
| 2024-08-16 | 20.200 | 20.400 | 20.150 | 20.350 | 20.350 | 77,000 |
| 2024-08-15 | 20.600 | 20.800 | 20.000 | 20.200 | 20.200 | 239,000 |
| 2024-08-14 | 21.150 | 21.300 | 20.600 | 20.600 | 20.600 | 214,000 |
| 2024-08-13 | 20.850 | 21.350 | 20.800 | 21.200 | 21.200 | 181,000 |
| 2024-08-12 | 20.850 | 21.350 | 20.250 | 20.850 | 20.850 | 264,000 |
| 2024-08-09 | 20.600 | 20.600 | 20.100 | 20.250 | 20.250 | 95,000 |
| 2024-08-08 | 19.050 | 20.000 | 19.050 | 20.000 | 20.000 | 85,000 |
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.