GlobalSat WorldCom Corporation (TPEX:3499)
Taiwan · Delayed Price · Currency is TWD 14.75
+0.15 (1.03%)
Jun 15, 2026, 12:43 PM CST
GlobalSat WorldCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 15.30 | 15.45 | 14.50 | 15.05 | 15.05 | -1.31% | 80,329 |
| Jun 4, 2026 | 15.60 | 15.65 | 15.20 | 15.25 | 15.25 | -0.97% | 148,221 |
| Jun 3, 2026 | 14.75 | 15.40 | 14.70 | 15.40 | 15.40 | 5.84% | 263,413 |
| Jun 2, 2026 | 14.80 | 14.80 | 14.10 | 14.55 | 14.55 | -1.36% | 281,444 |
| Jun 1, 2026 | 15.00 | 15.00 | 14.60 | 14.75 | 14.75 | 0.34% | 118,448 |
| May 29, 2026 | 14.75 | 14.75 | 14.40 | 14.70 | 14.70 | - | 87,937 |
| May 28, 2026 | 14.70 | 14.70 | 14.20 | 14.70 | 14.70 | - | 156,940 |
| May 27, 2026 | 15.10 | 15.10 | 14.00 | 14.70 | 14.70 | -1.34% | 138,116 |
| May 26, 2026 | 14.90 | 15.25 | 14.85 | 14.90 | 14.90 | 0.68% | 151,744 |
| May 25, 2026 | 15.60 | 15.60 | 14.70 | 14.80 | 14.80 | 0.68% | 162,133 |
| May 22, 2026 | 14.90 | 15.00 | 14.60 | 14.70 | 14.70 | -1.34% | 102,084 |
| May 21, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 86,131 |
| May 20, 2026 | 14.75 | 14.75 | 14.45 | 14.70 | 14.70 | -0.34% | 35,413 |
| May 19, 2026 | 15.00 | 15.00 | 14.55 | 14.75 | 14.75 | -0.67% | 35,730 |
| May 18, 2026 | 14.50 | 14.85 | 14.05 | 14.85 | 14.85 | 2.41% | 40,896 |
| May 15, 2026 | 14.65 | 14.70 | 14.25 | 14.50 | 14.50 | -0.68% | 90,698 |
| May 14, 2026 | 14.65 | 14.65 | 14.35 | 14.60 | 14.60 | -0.34% | 125,051 |
| May 13, 2026 | 14.85 | 14.90 | 14.45 | 14.65 | 14.65 | -1.01% | 101,520 |
| May 12, 2026 | 15.05 | 15.05 | 14.50 | 14.80 | 14.80 | -1.66% | 178,193 |
| May 11, 2026 | 15.30 | 15.35 | 14.80 | 15.05 | 15.05 | -2.90% | 253,880 |
| May 8, 2026 | 15.55 | 15.80 | 15.40 | 15.50 | 15.50 | -0.32% | 130,708 |
| May 7, 2026 | 15.10 | 15.55 | 15.10 | 15.55 | 15.55 | 1.30% | 74,656 |
| May 6, 2026 | 15.45 | 15.50 | 15.00 | 15.35 | 15.35 | -2.23% | 195,205 |
| May 5, 2026 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | 0.32% | 69,619 |
| May 4, 2026 | 15.50 | 15.65 | 15.25 | 15.65 | 15.65 | 0.97% | 136,496 |
| Apr 30, 2026 | 15.50 | 15.70 | 15.35 | 15.50 | 15.50 | - | 62,380 |
| Apr 29, 2026 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | -1.27% | 115,500 |
| Apr 28, 2026 | 15.60 | 16.05 | 15.55 | 15.70 | 15.70 | 0.64% | 99,911 |
| Apr 27, 2026 | 16.45 | 16.45 | 15.50 | 15.60 | 15.60 | -5.17% | 221,866 |
| Apr 24, 2026 | 16.55 | 16.55 | 16.00 | 16.45 | 16.45 | -0.60% | 137,452 |
| Apr 23, 2026 | 16.70 | 16.70 | 16.00 | 16.55 | 16.55 | -0.90% | 232,092 |
| Apr 22, 2026 | 17.10 | 17.10 | 16.55 | 16.70 | 16.70 | -2.34% | 236,217 |
| Apr 21, 2026 | 16.75 | 17.25 | 16.30 | 17.10 | 17.10 | 4.91% | 238,302 |
| Apr 20, 2026 | 16.65 | 16.90 | 16.25 | 16.30 | 16.30 | -2.10% | 366,454 |
| Apr 17, 2026 | 17.40 | 17.40 | 16.55 | 16.65 | 16.65 | -1.77% | 342,680 |
| Apr 16, 2026 | 17.00 | 17.15 | 16.90 | 16.95 | 16.95 | -0.29% | 157,180 |
| Apr 15, 2026 | 17.50 | 17.50 | 16.90 | 17.00 | 17.00 | -2.30% | 218,094 |
| Apr 14, 2026 | 17.40 | 17.50 | 17.25 | 17.40 | 17.40 | - | 130,808 |
| Apr 13, 2026 | 17.70 | 17.70 | 17.25 | 17.40 | 17.40 | -2.52% | 177,811 |
| Apr 10, 2026 | 17.50 | 17.85 | 17.20 | 17.85 | 17.85 | 2.00% | 199,212 |
| Apr 9, 2026 | 17.75 | 17.80 | 17.30 | 17.50 | 17.50 | -2.78% | 168,318 |
| Apr 8, 2026 | 17.70 | 18.10 | 17.60 | 18.00 | 18.00 | 1.41% | 106,155 |
| Apr 7, 2026 | 18.20 | 18.20 | 17.65 | 17.75 | 17.75 | -2.47% | 200,293 |
| Apr 2, 2026 | 18.30 | 18.50 | 18.15 | 18.20 | 18.20 | -0.55% | 128,380 |
| Apr 1, 2026 | 18.10 | 18.50 | 18.10 | 18.30 | 18.30 | 1.39% | 146,806 |