Globalsat Worldcom historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	15.250	16.200	14.850	15.850	15.850	1,732,000
2021-11-19	15.450	16.200	15.100	15.250	15.250	1,096,000
2021-11-18	14.850	15.100	14.300	14.900	14.900	993,000
2021-11-17	15.000	15.700	14.550	14.700	14.700	1,368,000
2021-11-16	13.300	14.550	13.200	14.550	14.550	682,000
2021-11-15	13.350	13.400	13.100	13.250	13.250	140,000
2021-11-12	13.250	13.350	13.150	13.200	13.200	33,000
2021-11-11	13.400	13.400	13.100	13.100	13.100	128,000
2021-11-10	13.600	13.600	13.400	13.400	13.400	99,000
2021-11-09	14.050	14.200	13.500	13.600	13.600	224,000
2021-11-08	13.600	13.900	13.600	13.850	13.850	125,000
2021-11-05	13.550	13.650	13.450	13.600	13.600	79,000
2021-11-04	13.900	13.900	13.450	13.450	13.450	151,000
2021-11-03	13.700	13.950	13.400	13.700	13.700	355,000
2021-11-02	13.950	14.500	13.500	13.500	13.500	551,000
2021-11-01	13.300	14.350	13.150	13.700	13.700	573,000
2021-10-29	13.400	13.450	13.150	13.250	13.250	215,000
2021-10-28	14.400	14.400	13.000	13.300	13.300	1,177,000
2021-10-27	12.900	14.000	12.750	14.000	14.000	2,252,000
2021-10-26	12.600	12.850	12.550	12.750	12.750	42,000
2021-10-25	12.400	12.700	12.400	12.650	12.650	24,000
2021-10-22	12.450	12.650	12.350	12.450	12.450	56,000
2021-10-21	12.150	12.900	12.150	12.550	12.550	121,000
2021-10-20	12.100	12.200	12.100	12.150	12.150	24,000
2021-10-19	12.150	12.200	11.950	12.200	12.200	48,000
2021-10-18	12.000	12.150	12.000	12.100	12.100	50,000
2021-10-15	12.000	12.100	12.000	12.100	12.100	12,000
2021-10-14	11.950	12.050	11.900	12.000	12.000	24,000

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

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.