GlobalSat WorldCom Corporation (TPEX:3499)
Taiwan · Delayed Price · Currency is TWD 12.75
0.00 (0.00%)
Aug 19, 2026, 9:53 AM CST
GlobalSat WorldCom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 12.70 | 12.95 | 12.70 | 12.75 | 12.75 | -0.39% | 28,388 |
| Aug 17, 2026 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | -1.16% | 18,583 |
| Aug 14, 2026 | 13.00 | 13.00 | 12.80 | 12.95 | 12.95 | -0.38% | 35,015 |
| Aug 13, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 46,104 |
| Aug 12, 2026 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | -0.38% | 37,949 |
| Aug 11, 2026 | 13.05 | 13.05 | 13.00 | 13.05 | 13.05 | - | 10,176 |
| Aug 10, 2026 | 12.70 | 13.10 | 12.70 | 13.05 | 13.05 | 0.38% | 17,348 |
| Aug 7, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | - | 9,581 |
| Aug 6, 2026 | 13.00 | 13.00 | 12.70 | 13.00 | 13.00 | - | 24,362 |
| Aug 5, 2026 | 12.45 | 13.00 | 12.45 | 13.00 | 13.00 | 1.56% | 77,812 |
| Aug 4, 2026 | 13.20 | 13.20 | 12.70 | 12.80 | 12.80 | -1.54% | 22,309 |
| Aug 3, 2026 | 12.50 | 13.15 | 12.50 | 13.00 | 13.00 | 1.56% | 18,354 |
| Jul 31, 2026 | 12.50 | 12.90 | 12.50 | 12.80 | 12.80 | 3.23% | 30,321 |
| Jul 30, 2026 | 12.45 | 12.50 | 12.00 | 12.40 | 12.40 | -0.40% | 115,750 |
| Jul 29, 2026 | 13.40 | 13.40 | 12.10 | 12.45 | 12.45 | -7.09% | 147,430 |
| Jul 28, 2026 | 13.70 | 13.70 | 13.30 | 13.40 | 13.40 | -2.19% | 50,125 |
| Jul 27, 2026 | 13.65 | 13.75 | 13.45 | 13.70 | 13.70 | 0.37% | 17,300 |
| Jul 24, 2026 | 13.80 | 13.80 | 13.40 | 13.65 | 13.65 | -0.73% | 19,110 |
| Jul 23, 2026 | 13.80 | 13.80 | 13.60 | 13.75 | 13.75 | - | 11,181 |
| Jul 22, 2026 | 13.80 | 13.80 | 13.50 | 13.75 | 13.75 | - | 51,684 |
| Jul 21, 2026 | 13.65 | 13.85 | 13.60 | 13.75 | 13.75 | 1.10% | 48,921 |
| Jul 20, 2026 | 14.20 | 14.20 | 13.50 | 13.60 | 13.60 | -4.23% | 126,860 |
| Jul 17, 2026 | 14.70 | 14.70 | 13.90 | 14.20 | 14.20 | -3.07% | 89,895 |
| Jul 16, 2026 | 14.50 | 14.65 | 14.45 | 14.65 | 14.65 | - | 28,217 |
| Jul 15, 2026 | 14.85 | 15.10 | 14.65 | 14.65 | 14.65 | 1.03% | 37,033 |
| Jul 14, 2026 | 14.80 | 14.80 | 14.45 | 14.50 | 14.50 | -1.69% | 58,101 |
| Jul 13, 2026 | 14.80 | 14.80 | 14.40 | 14.75 | 14.75 | -0.34% | 39,779 |
| Jul 9, 2026 | 14.80 | 14.80 | 14.35 | 14.80 | 14.80 | - | 77,351 |
| Jul 8, 2026 | 14.75 | 14.80 | 14.60 | 14.80 | 14.80 | 0.34% | 13,052 |
| Jul 7, 2026 | 14.85 | 14.85 | 14.35 | 14.75 | 14.75 | -0.67% | 78,852 |
| Jul 6, 2026 | 14.60 | 14.85 | 14.55 | 14.85 | 14.85 | -0.67% | 77,996 |
| Jul 3, 2026 | 14.70 | 14.95 | 14.60 | 14.95 | 14.95 | 2.75% | 78,440 |
| Jul 2, 2026 | 14.30 | 14.55 | 14.30 | 14.55 | 14.55 | 1.75% | 29,432 |
| Jul 1, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | -2.72% | 49,126 |
| Jun 30, 2026 | 14.55 | 14.75 | 14.50 | 14.70 | 14.70 | 1.38% | 34,084 |
| Jun 29, 2026 | 14.30 | 14.95 | 14.30 | 14.50 | 14.50 | -1.02% | 33,113 |
| Jun 26, 2026 | 14.60 | 14.65 | 14.35 | 14.65 | 14.65 | - | 94,757 |
| Jun 25, 2026 | 15.25 | 15.25 | 14.60 | 14.65 | 14.65 | -1.01% | 29,889 |
| Jun 24, 2026 | 14.70 | 14.80 | 14.50 | 14.80 | 14.80 | 0.68% | 35,650 |
| Jun 23, 2026 | 14.85 | 14.85 | 14.65 | 14.70 | 14.70 | - | 97,520 |
| Jun 22, 2026 | 14.60 | 14.90 | 14.05 | 14.70 | 14.70 | 1.03% | 142,986 |
| Jun 18, 2026 | 14.35 | 14.55 | 14.25 | 14.55 | 14.55 | 0.34% | 56,085 |
| Jun 17, 2026 | 14.20 | 14.55 | 14.20 | 14.50 | 14.50 | - | 48,095 |
| Jun 16, 2026 | 14.60 | 14.60 | 14.35 | 14.50 | 14.50 | -0.68% | 68,067 |
| Jun 15, 2026 | 14.65 | 14.85 | 14.55 | 14.60 | 14.60 | - | 56,913 |
| Jun 12, 2026 | 14.75 | 14.75 | 14.55 | 14.60 | 14.60 | - | 73,946 |
| Jun 11, 2026 | 14.55 | 14.95 | 14.15 | 14.60 | 14.60 | -1.02% | 104,599 |
| Jun 10, 2026 | 14.70 | 14.90 | 14.50 | 14.75 | 14.75 | 0.34% | 85,015 |
| Jun 9, 2026 | 14.65 | 14.75 | 14.50 | 14.70 | 14.70 | -1.34% | 89,651 |
| Jun 8, 2026 | 14.30 | 14.90 | 14.30 | 14.90 | 14.90 | -1.00% | 99,394 |