GlobalSat WorldCom Corporation (TPEX:3499)
Taiwan · Delayed Price · Currency is TWD 17.00
-0.80 (-4.49%)
Mar 9, 2026, 1:25 PM CST
GlobalSat WorldCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.20 | 17.20 | 16.40 | 17.00 | 17.00 | -4.49% | 173,355 |
| Mar 6, 2026 | 17.50 | 17.95 | 17.25 | 17.80 | 17.80 | 1.71% | 117,313 |
| Mar 5, 2026 | 17.75 | 18.45 | 17.35 | 17.50 | 17.50 | -2.78% | 272,548 |
| Mar 4, 2026 | 18.10 | 18.10 | 16.50 | 18.00 | 18.00 | -1.64% | 563,216 |
| Mar 3, 2026 | 17.00 | 18.55 | 16.80 | 18.30 | 18.30 | 8.28% | 1,012,152 |
| Mar 2, 2026 | 16.80 | 17.10 | 16.30 | 16.90 | 16.90 | 0.60% | 142,064 |
| Feb 26, 2026 | 16.70 | 17.00 | 16.70 | 16.80 | 16.80 | 0.60% | 90,105 |
| Feb 25, 2026 | 16.95 | 17.00 | 16.55 | 16.70 | 16.70 | -1.76% | 182,338 |
| Feb 24, 2026 | 16.80 | 17.15 | 16.80 | 17.00 | 17.00 | 1.19% | 149,858 |
| Feb 23, 2026 | 16.60 | 16.80 | 16.20 | 16.80 | 16.80 | 0.90% | 314,286 |
| Feb 11, 2026 | 17.10 | 17.20 | 16.00 | 16.65 | 16.65 | -5.13% | 620,973 |
| Feb 10, 2026 | 17.55 | 18.00 | 16.80 | 17.55 | 17.55 | 0.86% | 234,679 |
| Feb 9, 2026 | 18.00 | 18.00 | 17.00 | 17.40 | 17.40 | -2.79% | 561,762 |
| Feb 6, 2026 | 18.35 | 18.90 | 17.20 | 17.90 | 17.90 | -2.45% | 731,358 |
| Feb 5, 2026 | 16.50 | 18.35 | 16.50 | 18.35 | 18.35 | 9.88% | 769,506 |
| Feb 4, 2026 | 16.40 | 16.80 | 16.25 | 16.70 | 16.70 | 1.83% | 98,882 |
| Feb 3, 2026 | 16.40 | 16.65 | 16.00 | 16.40 | 16.40 | 1.86% | 87,386 |
| Feb 2, 2026 | 16.65 | 16.80 | 16.10 | 16.10 | 16.10 | -4.17% | 159,612 |
| Jan 30, 2026 | 17.10 | 17.10 | 16.45 | 16.80 | 16.80 | -2.89% | 197,914 |
| Jan 29, 2026 | 17.55 | 17.55 | 16.50 | 17.30 | 17.30 | -1.70% | 244,916 |
| Jan 28, 2026 | 17.90 | 17.90 | 17.55 | 17.60 | 17.60 | -1.68% | 198,453 |
| Jan 27, 2026 | 18.45 | 18.45 | 17.60 | 17.90 | 17.90 | 1.13% | 172,102 |
| Jan 26, 2026 | 18.05 | 18.15 | 17.65 | 17.70 | 17.70 | -3.54% | 366,084 |
| Jan 23, 2026 | 17.90 | 18.60 | 17.60 | 18.35 | 18.35 | 3.67% | 310,737 |
| Jan 22, 2026 | 18.00 | 18.00 | 17.55 | 17.70 | 17.70 | 0.57% | 181,394 |
| Jan 21, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -3.03% | 180,759 |
| Jan 20, 2026 | 18.55 | 18.55 | 18.05 | 18.15 | 18.15 | -1.09% | 172,806 |
| Jan 19, 2026 | 18.00 | 18.65 | 17.60 | 18.35 | 18.35 | 1.94% | 242,610 |
| Jan 16, 2026 | 18.50 | 18.50 | 17.95 | 18.00 | 18.00 | -2.70% | 367,132 |
| Jan 15, 2026 | 18.50 | 18.85 | 18.20 | 18.50 | 18.50 | -1.86% | 286,455 |
| Jan 14, 2026 | 18.40 | 19.00 | 18.40 | 18.85 | 18.85 | 3.01% | 370,166 |
| Jan 13, 2026 | 19.00 | 19.20 | 18.00 | 18.30 | 18.30 | -3.68% | 542,621 |
| Jan 12, 2026 | 17.85 | 19.00 | 17.35 | 19.00 | 19.00 | 9.83% | 662,789 |
| Jan 9, 2026 | 17.90 | 17.90 | 17.05 | 17.30 | 17.30 | -1.42% | 313,335 |
| Jan 8, 2026 | 18.70 | 18.70 | 17.40 | 17.55 | 17.55 | -3.57% | 375,801 |
| Jan 7, 2026 | 17.55 | 18.85 | 17.40 | 18.20 | 18.20 | 3.70% | 516,449 |
| Jan 6, 2026 | 17.75 | 17.75 | 17.05 | 17.55 | 17.55 | 0.29% | 350,148 |
| Jan 5, 2026 | 18.95 | 18.95 | 17.50 | 17.50 | 17.50 | -6.91% | 802,732 |
| Jan 2, 2026 | 19.50 | 19.50 | 18.60 | 18.80 | 18.80 | -4.33% | 971,677 |
| Dec 31, 2025 | 21.35 | 21.45 | 19.65 | 19.65 | 19.65 | -7.96% | 1,882,584 |
| Dec 30, 2025 | 19.45 | 21.35 | 19.45 | 21.35 | 21.35 | 9.77% | 2,625,825 |
| Dec 29, 2025 | 19.60 | 19.80 | 19.00 | 19.45 | 19.45 | -3.71% | 885,020 |
| Dec 26, 2025 | 20.80 | 20.90 | 19.45 | 20.20 | 20.20 | 3.86% | 2,163,289 |
| Dec 24, 2025 | 17.90 | 19.45 | 17.90 | 19.45 | 19.45 | 9.89% | 1,725,063 |
| Dec 23, 2025 | 16.10 | 17.70 | 16.10 | 17.70 | 17.70 | 9.94% | 1,051,336 |
| Dec 22, 2025 | 16.40 | 16.40 | 15.75 | 16.10 | 16.10 | -1.83% | 262,206 |
| Dec 19, 2025 | 16.90 | 17.30 | 16.30 | 16.40 | 16.40 | -2.96% | 531,256 |
| Dec 18, 2025 | 16.20 | 17.10 | 15.55 | 16.90 | 16.90 | 1.20% | 727,000 |
| Dec 17, 2025 | 15.25 | 16.70 | 15.25 | 16.70 | 16.70 | 9.87% | 1,218,776 |
| Dec 16, 2025 | 15.45 | 15.80 | 15.20 | 15.20 | 15.20 | -4.70% | 324,200 |