Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/21/2010	-1.70 / -4.86%	33.30	33.30	33.30	33.30	33.30	5.71	6,300
1/20/2010	0.00 / 0.00%	33.80	35.00	33.80	35.00	35.00	6.00	111,440
1/19/2010	+0.90 / +2.64%	35.50	35.50	34.20	35.00	35.00	6.00	1,010
1/18/2010	-1.30 / -3.67%	34.00	36.00	34.00	34.10	34.10	5.85	2,280
1/15/2010	-0.60 / -1.67%	35.00	36.50	35.00	35.40	35.40	6.07	6,880
1/14/2010	+0.50 / +1.41%	36.90	36.90	35.50	36.00	36.00	6.17	10,110
1/13/2010	+0.90 / +2.60%	33.50	36.00	33.50	35.50	35.50	6.09	16,980
1/12/2010	-0.90 / -2.54%	34.50	35.90	34.50	34.60	34.60	5.93	9,070
1/11/2010	+0.50 / +1.43%	35.00	35.50	33.50	35.50	35.50	6.09	6,520
1/8/2010	+0.40 / +1.16%	35.80	36.00	35.00	35.00	35.00	6.00	13,990
1/7/2010	0.00 / 0.00%	34.50	36.00	34.50	34.60	34.60	5.93	20,170
1/6/2010	0.00 / 0.00%	33.20	35.30	33.20	34.60	34.60	5.93	5,900
1/5/2010	0.00 / 0.00%	35.70	35.70	34.60	34.60	34.60	5.93	11,160
1/4/2010	+1.60 / +4.85%	34.60	34.60	32.50	34.60	34.60	5.93	18,150
12/31/2009	-1.70 / -4.90%	34.50	35.00	33.00	33.00	33.00	5.66	11,010
12/30/2009	+0.20 / +0.58%	34.00	34.70	33.30	34.70	34.70	5.95	30,700
12/29/2009	-0.10 / -0.29%	33.00	34.50	33.00	34.50	34.50	5.91	13,350
12/28/2009	+0.80 / +2.37%	33.00	34.90	33.00	34.60	34.60	5.93	11,300
12/25/2009	+1.60 / +4.97%	33.80	33.80	32.20	33.80	33.80	5.79	16,760
12/24/2009	-1.40 / -4.17%	34.50	34.50	32.00	32.20	32.20	5.52	2,840
12/23/2009	+1.00 / +3.07%	31.50	34.00	31.50	33.60	33.60	5.76	7,900
12/22/2009	-1.70 / -4.96%	32.90	33.00	32.60	32.60	32.60	5.59	19,080
12/21/2009	+1.60 / +4.89%	32.50	34.30	32.00	34.30	34.30	5.88	20,170
12/18/2009	+1.50 / +4.81%	31.00	32.70	30.10	32.70	32.70	5.61	5,000
12/17/2009	+0.30 / +0.97%	29.60	31.20	29.60	31.20	31.20	5.35	23,290
12/16/2009	-1.60 / -4.92%	30.90	30.90	30.90	30.90	30.90	5.30	16,320
12/15/2009	+0.50 / +1.56%	31.00	32.50	31.00	32.50	32.50	5.57	12,840
12/14/2009	+0.30 / +0.95%	30.20	32.90	30.20	32.00	32.00	5.49	9,660
12/11/2009	-0.30 / -0.94%	30.80	31.70	30.80	31.70	31.70	5.43	31,260
12/10/2009	-1.00 / -3.03%	33.00	33.00	32.00	32.00	32.00	5.49	30,500

<<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