GlobalSat WorldCom Corporation (TPEX:3499)
Taiwan · Delayed Price · Currency is TWD 14.50
-0.10 (-0.68%)
Oct 30, 2025, 1:30 PM CST
GlobalSat WorldCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 14.70 | 14.85 | 14.50 | 14.65 | 14.65 | -0.34% | 30,589 |
| Oct 28, 2025 | 14.70 | 14.90 | 14.70 | 14.70 | 14.70 | -0.34% | 34,545 |
| Oct 27, 2025 | 15.65 | 15.65 | 14.70 | 14.75 | 14.75 | -1.01% | 74,515 |
| Oct 24, 2025 | 14.80 | 14.90 | 14.50 | 14.90 | 14.90 | - | 35,091 |
| Oct 23, 2025 | 14.80 | 14.90 | 14.50 | 14.90 | 14.90 | -0.67% | 35,091 |
| Oct 22, 2025 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 64,400 |
| Oct 21, 2025 | 14.90 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 36,876 |
| Oct 20, 2025 | 15.00 | 15.00 | 14.75 | 14.90 | 14.90 | 0.34% | 22,391 |
| Oct 17, 2025 | 14.90 | 14.90 | 14.80 | 14.85 | 14.85 | 0.34% | 26,395 |
| Oct 16, 2025 | 14.95 | 14.95 | 14.30 | 14.80 | 14.80 | -1.33% | 59,633 |
| Oct 15, 2025 | 15.20 | 15.20 | 14.75 | 15.00 | 15.00 | - | 98,843 |
| Oct 14, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | -0.99% | 61,495 |
| Oct 13, 2025 | 14.70 | 15.20 | 14.70 | 15.15 | 15.15 | 1.00% | 61,002 |
| Oct 9, 2025 | 15.45 | 15.45 | 14.95 | 15.00 | 15.00 | -2.91% | 75,021 |
| Oct 8, 2025 | 15.30 | 15.60 | 15.00 | 15.45 | 15.45 | 1.98% | 114,280 |
| Oct 7, 2025 | 14.65 | 15.30 | 14.30 | 15.15 | 15.15 | 3.41% | 122,771 |
| Oct 3, 2025 | 14.80 | 14.85 | 14.60 | 14.65 | 14.65 | -1.01% | 70,759 |
| Oct 2, 2025 | 15.05 | 15.05 | 14.60 | 14.80 | 14.80 | -1.33% | 59,108 |
| Oct 1, 2025 | 15.05 | 15.10 | 15.00 | 15.00 | 15.00 | -0.33% | 22,260 |
| Sep 30, 2025 | 15.00 | 15.35 | 14.95 | 15.05 | 15.05 | 0.33% | 71,616 |
| Sep 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 26, 2025 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | -1.64% | 121,893 |
| Sep 25, 2025 | 15.15 | 15.35 | 15.15 | 15.25 | 15.25 | - | 35,576 |
| Sep 24, 2025 | 15.30 | 15.30 | 15.00 | 15.25 | 15.25 | 1.33% | 57,853 |
| Sep 23, 2025 | 15.35 | 15.35 | 14.90 | 15.05 | 15.05 | -2.27% | 61,577 |
| Sep 22, 2025 | 15.25 | 15.50 | 15.15 | 15.40 | 15.40 | -0.65% | 39,432 |
| Sep 19, 2025 | 15.30 | 15.50 | 15.15 | 15.50 | 15.50 | 0.32% | 53,437 |
| Sep 18, 2025 | 15.05 | 15.55 | 15.05 | 15.45 | 15.45 | 2.66% | 53,322 |
| Sep 17, 2025 | 15.10 | 15.25 | 15.00 | 15.05 | 15.05 | -1.63% | 58,037 |
| Sep 16, 2025 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | -0.33% | 34,426 |
| Sep 15, 2025 | 15.10 | 15.50 | 15.05 | 15.35 | 15.35 | 2.33% | 42,289 |
| Sep 12, 2025 | 15.10 | 15.10 | 14.55 | 15.00 | 15.00 | -1.96% | 153,053 |
| Sep 11, 2025 | 15.70 | 15.70 | 15.10 | 15.30 | 15.30 | -2.55% | 132,617 |
| Sep 10, 2025 | 16.35 | 16.35 | 15.65 | 15.70 | 15.70 | -1.88% | 70,313 |
| Sep 9, 2025 | 16.00 | 16.05 | 15.60 | 16.00 | 16.00 | 0.63% | 76,285 |
| Sep 8, 2025 | 16.05 | 16.05 | 15.70 | 15.90 | 15.90 | - | 35,248 |
| Sep 5, 2025 | 16.00 | 16.05 | 15.70 | 15.90 | 15.90 | 0.63% | 86,249 |
| Sep 4, 2025 | 16.00 | 16.00 | 15.50 | 15.80 | 15.80 | -1.56% | 78,564 |
| Sep 3, 2025 | 16.05 | 16.20 | 15.85 | 16.05 | 16.05 | 1.90% | 156,914 |
| Sep 2, 2025 | 15.70 | 16.05 | 15.40 | 15.75 | 15.75 | 0.32% | 93,381 |
| Sep 1, 2025 | 15.50 | 16.00 | 15.25 | 15.70 | 15.70 | - | 83,595 |
| Aug 29, 2025 | 15.65 | 16.05 | 15.50 | 15.70 | 15.70 | 0.64% | 132,151 |
| Aug 28, 2025 | 15.45 | 15.85 | 15.45 | 15.60 | 15.60 | 0.97% | 73,697 |
| Aug 27, 2025 | 15.65 | 15.70 | 15.40 | 15.45 | 15.45 | -0.32% | 55,227 |
| Aug 26, 2025 | 15.75 | 15.90 | 15.20 | 15.50 | 15.50 | -2.52% | 260,028 |
| Aug 25, 2025 | 15.80 | 16.60 | 15.80 | 15.90 | 15.90 | 1.27% | 148,269 |
| Aug 22, 2025 | 15.80 | 15.85 | 15.50 | 15.70 | 15.70 | -0.32% | 123,615 |
| Aug 21, 2025 | 15.70 | 16.20 | 15.30 | 15.75 | 15.75 | -2.78% | 491,043 |
| Aug 20, 2025 | 14.90 | 16.20 | 14.90 | 16.20 | 16.20 | 9.83% | 720,340 |
| Aug 19, 2025 | 14.80 | 14.80 | 14.65 | 14.75 | 14.75 | -0.67% | 47,398 |