GlobalSat WorldCom Corporation (TPEX:3499)
Taiwan
· Delayed Price · Currency is TWD 15.50
-0.20 (-1.27%)
Apr 29, 2026, 1:30 PM CST
GlobalSat WorldCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 18.80 | 18.80 | 17.70 | 18.05 | 18.05 | -3.48% | 275,290 |
| Mar 30, 2026 | 18.35 | 19.35 | 18.15 | 18.70 | 18.70 | 0.27% | 328,459 |
| Mar 27, 2026 | 18.00 | 18.95 | 18.00 | 18.65 | 18.65 | 1.08% | 238,346 |
| Mar 26, 2026 | 18.70 | 18.80 | 18.20 | 18.45 | 18.45 | -1.34% | 232,387 |
| Mar 25, 2026 | 18.20 | 18.75 | 18.00 | 18.70 | 18.70 | 2.75% | 214,677 |
| Mar 24, 2026 | 18.60 | 18.60 | 17.70 | 18.20 | 18.20 | -0.27% | 258,481 |
| Mar 23, 2026 | 18.75 | 18.75 | 18.05 | 18.25 | 18.25 | -5.44% | 459,975 |
| Mar 20, 2026 | 18.50 | 19.60 | 18.20 | 19.30 | 19.30 | 3.76% | 909,432 |
| Mar 19, 2026 | 18.65 | 19.20 | 18.00 | 18.60 | 18.60 | -4.12% | 1,142,178 |
| Mar 18, 2026 | 17.70 | 19.40 | 17.70 | 19.40 | 19.40 | 9.92% | 1,660,910 |
| Mar 17, 2026 | 17.50 | 17.65 | 17.20 | 17.65 | 17.65 | 1.44% | 134,246 |
| Mar 16, 2026 | 17.10 | 17.65 | 16.75 | 17.40 | 17.40 | 0.58% | 118,643 |
| Mar 13, 2026 | 17.65 | 17.75 | 17.05 | 17.30 | 17.30 | -1.98% | 156,119 |
| Mar 12, 2026 | 17.30 | 17.80 | 17.20 | 17.65 | 17.65 | 1.73% | 210,939 |
| Mar 11, 2026 | 16.70 | 17.45 | 16.70 | 17.35 | 17.35 | 3.89% | 158,557 |
| Mar 10, 2026 | 17.00 | 17.60 | 16.50 | 16.70 | 16.70 | -1.76% | 145,261 |
| 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 |
| Dec 15, 2025 | 14.30 | 15.95 | 14.30 | 15.95 | 15.95 | 10.00% | 556,579 |
| Dec 12, 2025 | 14.55 | 14.65 | 14.15 | 14.50 | 14.50 | -0.34% | 58,180 |
| Dec 11, 2025 | 14.70 | 14.75 | 14.30 | 14.55 | 14.55 | -1.69% | 70,139 |
| Dec 10, 2025 | 14.50 | 15.00 | 14.50 | 14.80 | 14.80 | - | 88,475 |
| Dec 9, 2025 | 14.75 | 14.95 | 14.75 | 14.80 | 14.80 | 0.34% | 64,266 |
| Dec 8, 2025 | 14.40 | 14.75 | 14.20 | 14.75 | 14.75 | 2.43% | 93,468 |
| Dec 5, 2025 | 14.65 | 14.65 | 14.10 | 14.40 | 14.40 | -1.71% | 71,887 |
| Dec 4, 2025 | 15.00 | 15.00 | 14.50 | 14.65 | 14.65 | -2.66% | 141,178 |
| Dec 3, 2025 | 15.15 | 15.30 | 14.55 | 15.05 | 15.05 | -1.95% | 182,872 |
| Dec 2, 2025 | 15.35 | 16.10 | 15.05 | 15.35 | 15.35 | -2.85% | 368,575 |
| Dec 1, 2025 | 14.70 | 16.15 | 14.70 | 15.80 | 15.80 | 7.48% | 682,425 |
| Nov 28, 2025 | 13.40 | 14.70 | 13.20 | 14.70 | 14.70 | 9.70% | 521,269 |
| Nov 27, 2025 | 13.60 | 13.60 | 13.15 | 13.40 | 13.40 | -0.74% | 26,645 |
| Nov 26, 2025 | 13.45 | 13.50 | 13.25 | 13.50 | 13.50 | 2.27% | 37,126 |
| Nov 25, 2025 | 13.10 | 13.20 | 12.95 | 13.20 | 13.20 | 0.76% | 18,213 |
| Nov 24, 2025 | 13.30 | 13.40 | 13.00 | 13.10 | 13.10 | -0.76% | 27,867 |