Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/16/2020	+0.10 / +0.35%	29.00	29.00	29.00	29.00	29.00	13.30	40
1/15/2020	0.00 / 0.00%	28.90	28.90	28.90	28.90	28.90	13.25	0
1/14/2020	-0.05 / -0.17%	28.35	28.90	28.35	28.90	28.43	13.25	1,020
1/13/2020	+0.75 / +2.66%	29.00	29.00	28.30	28.95	28.31	13.27	4,310
1/10/2020	+0.60 / +2.17%	28.10	28.95	28.10	28.20	28.88	12.93	4,120
1/9/2020	-0.90 / -3.16%	29.00	29.00	27.60	27.60	28.30	12.65	110
1/8/2020	+0.10 / +0.35%	29.00	29.00	28.50	28.50	28.73	13.07	7,030
1/7/2020	-0.60 / -2.07%	29.00	29.00	28.40	28.40	28.94	13.02	5,010
1/6/2020	+0.50 / +1.75%	28.45	29.00	28.45	29.00	28.84	13.30	5,860
1/3/2020	-0.50 / -1.72%	29.00	29.00	28.50	28.50	28.75	13.07	6,200
1/2/2020	+1.75 / +6.42%	28.00	29.00	28.00	29.00	28.84	13.30	4,820
12/31/2019	-1.05 / -3.71%	29.00	29.15	27.25	27.25	28.40	12.49	14,580
12/30/2019	+0.05 / +0.18%	28.30	28.30	28.30	28.30	28.30	12.98	2,560
12/27/2019	-0.75 / -2.59%	28.15	28.95	28.15	28.25	28.90	12.95	6,610
12/26/2019	+1.00 / +3.57%	29.00	29.00	29.00	29.00	29.00	13.30	100
12/25/2019	-0.30 / -1.06%	28.60	29.00	28.00	28.00	28.83	12.84	12,660
12/24/2019	+0.10 / +0.35%	29.00	29.00	28.25	28.30	28.83	12.98	6,000
12/23/2019	+0.30 / +1.08%	27.60	28.20	27.60	28.20	27.90	12.93	600
12/20/2019	-0.60 / -2.11%	28.50	28.50	27.90	27.90	28.33	12.79	6,990
12/19/2019	0.00 / 0.00%	28.50	28.50	28.50	28.50	28.50	13.07	1,400
12/18/2019	+0.70 / +2.52%	28.30	28.50	28.30	28.50	28.33	13.07	6,000
12/17/2019	-0.60 / -2.11%	27.50	27.80	27.50	27.80	27.65	12.75	850
12/16/2019	+0.90 / +3.27%	27.90	28.40	27.90	28.40	28.18	13.02	11,000
12/13/2019	-0.35 / -1.26%	27.05	27.50	27.00	27.50	27.31	12.61	2,600
12/12/2019	-0.15 / -0.54%	27.85	27.85	27.80	27.85	27.84	12.77	2,240
12/11/2019	-0.20 / -0.71%	28.00	28.00	28.00	28.00	28.00	12.84	10
12/10/2019	+1.50 / +5.62%	27.70	28.20	27.70	28.20	28.14	12.93	5,580
12/9/2019	-0.80 / -2.91%	27.50	28.30	26.20	26.70	27.64	12.24	9,080
12/6/2019	0.00 / 0.00%	27.50	27.50	27.50	27.50	27.50	12.61	750
12/5/2019	+0.30 / +1.10%	27.50	27.50	27.50	27.50	27.50	12.61	70

<<Previous 30 days Next 30 days>>

TMS News

08/11	TMS: Change in the 39th Business Registration Certificate
07/11	TMS: BOD resolution dated November 01, 2024
05/11	TMS: Plan for the convertible bond issuance
05/11	TMS: Board resolution on borrowing capital from Cathay United Bank
05/11	TMS: Board resolution dated November 01, 2024 _ No.41