Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2017	+0.90 / +1.80%	51.00	51.00	51.00	51.00	51.00	15.97	3,510
1/17/2017	+0.10 / +0.20%	50.00	51.00	50.00	50.10	50.90	15.69	2,790
1/16/2017	-1.00 / -1.96%	50.00	51.00	50.00	50.00	50.25	15.66	230
1/13/2017	-0.10 / -0.20%	51.00	51.00	51.00	51.00	51.00	15.97	200
1/12/2017	-0.20 / -0.39%	50.50	51.10	50.00	51.10	50.15	16.00	6,920
1/11/2017	+0.30 / +0.59%	51.00	51.30	50.00	51.30	50.38	16.07	3,950
1/10/2017	+1.00 / +2.00%	51.00	51.00	50.00	51.00	50.00	15.97	2,020
1/9/2017	-0.50 / -0.99%	51.90	51.90	50.00	50.00	50.18	15.66	2,750
1/6/2017	0.00 / 0.00%	51.90	51.90	50.50	50.50	51.04	15.82	2,410
1/5/2017	-1.00 / -1.94%	51.00	51.50	50.50	50.50	50.88	15.82	220
1/4/2017	-1.40 / -2.65%	52.00	52.00	51.00	51.50	51.37	16.13	1,460
1/3/2017	0.00 / 0.00%	52.90	52.90	52.90	52.90	52.90	16.57	510
12/30/2016	-0.60 / -1.12%	53.00	53.50	52.00	52.90	52.74	16.57	1,460
12/29/2016	+2.10 / +4.09%	50.90	53.50	50.90	53.50	52.54	16.76	2,760
12/28/2016	+0.60 / +1.18%	51.50	51.50	49.60	51.40	50.16	16.10	105,280
12/27/2016	-0.90 / -1.74%	51.70	52.00	50.00	50.80	50.18	15.91	2,830
12/26/2016	-0.30 / -0.58%	49.90	51.90	49.90	51.70	50.00	16.19	8,940
12/23/2016	+0.20 / +0.39%	52.00	52.90	52.00	52.00	52.50	16.29	800
12/22/2016	-0.20 / -0.38%	52.00	52.00	50.20	51.80	50.78	16.22	3,190
12/21/2016	0.00 / 0.00%	52.00	52.00	52.00	52.00	52.00	16.29	300
12/20/2016	-1.00 / -1.89%	51.10	52.00	51.00	52.00	51.24	16.29	2,010
12/19/2016	+1.50 / +2.91%	52.00	53.00	51.00	53.00	51.85	16.60	4,030
12/16/2016	-0.50 / -0.96%	51.00	51.50	50.00	51.50	50.38	16.13	3,930
12/15/2016	0.00 / 0.00%	53.20	53.20	50.50	52.00	51.33	16.29	2,630
12/14/2016	0.00 / 0.00%	53.50	53.50	50.00	52.00	50.25	16.29	2,040
12/13/2016	-1.80 / -3.35%	52.00	52.50	51.50	52.00	52.03	16.29	14,050
12/12/2016	-1.20 / -2.18%	52.00	53.80	51.20	53.80	51.71	16.85	2,920
12/9/2016	+2.10 / +3.97%	53.30	55.00	53.30	55.00	54.55	17.23	660
12/8/2016	-0.80 / -1.49%	52.90	54.40	52.50	52.90	52.96	16.57	4,060
12/7/2016	+1.70 / +3.27%	53.80	53.80	52.00	53.70	52.26	16.82	5,320

<<Previous 30 days Next 30 days>>

TMS News

11/11	TMS: Announcement of the change of listing
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

More News

Related Companies

	Volume	Price	Change
ACV	108,500	121.50	1.08%
ASG	200	18.85	-0.53%
BLN	0	7.30	0.00%
BSG	3,600	11.80	-0.84%
CAG	900	7.40	0.00%
CIA	4,300	9.60	3.23%
CLL	1,200	37.70	-0.26%