Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2021	-0.48 / -6.58%	6.83	7.00	6.79	6.82	6.85	6.82	98,200
11/24/2021	-0.48 / -6.17%	8.24	8.25	7.30	7.30	7.76	7.30	58,800
11/23/2021	+0.50 / +6.87%	6.78	7.78	6.78	7.78	6.94	7.78	109,600
11/22/2021	-0.54 / -6.91%	8.01	8.36	7.28	7.28	7.84	7.28	187,200
11/19/2021	+0.51 / +6.98%	7.82	7.82	7.50	7.82	7.81	7.82	340,600
11/18/2021	+0.47 / +6.87%	7.31	7.31	7.30	7.31	7.31	7.31	83,100
11/17/2021	+0.44 / +6.88%	6.20	6.84	6.10	6.84	6.66	6.84	109,800
11/16/2021	-0.10 / -1.54%	6.95	6.95	6.06	6.40	6.57	6.40	321,500
11/15/2021	+0.42 / +6.91%	6.50	6.50	6.50	6.50	6.50	6.50	82,400
11/12/2021	+0.39 / +6.85%	6.08	6.08	6.08	6.08	6.08	6.08	67,600
11/11/2021	+0.37 / +6.95%	5.69	5.69	5.69	5.69	5.69	5.69	61,700
11/10/2021	+0.34 / +6.83%	5.10	5.32	5.00	5.32	5.28	5.32	220,500
11/9/2021	0.00 / 0.00%	4.99	5.05	4.89	4.98	4.92	4.98	59,800
11/8/2021	-0.06 / -1.19%	5.15	5.15	4.69	4.98	4.96	4.98	73,400
11/5/2021	+0.18 / +3.70%	4.71	5.10	4.71	5.04	4.95	5.04	74,700
11/4/2021	-0.17 / -3.38%	4.96	4.96	4.68	4.86	4.84	4.86	41,600
11/3/2021	-0.07 / -1.37%	5.10	5.19	5.00	5.03	5.06	5.03	132,700
11/2/2021	+0.13 / +2.62%	5.10	5.18	5.09	5.10	5.12	5.10	113,000
11/1/2021	+0.26 / +5.52%	4.90	5.03	4.75	4.97	4.98	4.97	213,000
10/29/2021	+0.11 / +2.39%	4.61	4.71	4.58	4.71	4.63	4.71	71,900
10/28/2021	-0.09 / -1.92%	4.70	4.70	4.55	4.60	4.61	4.60	19,300
10/27/2021	+0.22 / +4.92%	4.47	4.75	4.47	4.69	4.59	4.69	43,900
10/26/2021	-0.01 / -0.22%	4.48	4.48	4.30	4.47	4.48	4.47	32,300
10/25/2021	-0.10 / -2.18%	4.57	4.57	4.45	4.48	4.53	4.48	17,900
10/22/2021	0.00 / 0.00%	4.58	4.58	4.50	4.58	4.54	4.58	22,700
10/21/2021	0.00 / 0.00%	4.58	4.58	4.45	4.58	4.52	4.58	41,800
10/20/2021	+0.08 / +1.78%	4.30	4.60	4.30	4.58	4.48	4.58	23,200
10/19/2021	0.00 / 0.00%	4.60	4.60	4.40	4.50	4.46	4.50	19,300
10/18/2021	+0.06 / +1.35%	4.44	4.50	4.40	4.50	4.44	4.50	34,900
10/15/2021	+0.11 / +2.54%	4.50	4.50	4.44	4.44	4.48	4.44	27,700

<<Previous 30 days Next 30 days>>

TCR News

28/04	TCR: Report on roadmap to overcome the undistributed after-tax profit in Quarter 1.2025
28/04	TCR: Minutes & Resolution of the 2025 AGM
28/04	TCR: Explanation for Quarter 1.2025 consolidated financial statements
21/04	TCR: Explanation of after-tax profit in Quarter 1. 2025
11/04	TCR: Annual Report 2024

More News

Related Companies

	Volume	Price	Change
ACC	5,500	13.35	-0.37%
ACE	100	42.00	2.19%
ADP	43,600	22.35	-1.54%
BCC	165,100	7.80	-1.27%
BDT	14,900	9.00	0.00%
BHC	900	1.30	-7.14%
BIG	614,200	6.00	3.45%
BT6	0	3.40	0.00%
BTD	700	17.50	1.16%