Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/28/2015	-3.30 / -6.23%	54.00	54.50	49.70	49.70	49.70	13.31	1,640
1/27/2015	-2.50 / -4.50%	53.50	55.50	53.00	53.00	53.00	14.20	1,940
1/26/2015	+0.50 / +0.91%	55.00	55.50	55.00	55.50	55.50	14.87	5,510
1/23/2015	-3.00 / -5.17%	54.50	58.00	54.50	55.00	55.00	14.73	3,040
1/22/2015	-3.50 / -5.69%	61.50	61.50	57.50	58.00	58.00	15.54	670
1/21/2015	-4.50 / -6.82%	68.50	68.50	61.50	61.50	61.50	16.47	1,120
1/20/2015	+3.50 / +5.60%	66.00	66.00	66.00	66.00	66.00	17.68	10
1/19/2015	+4.00 / +6.84%	62.50	62.50	62.50	62.50	62.50	16.74	10
1/16/2015	+3.50 / +6.36%	51.50	58.50	51.50	58.50	58.50	15.67	510
1/15/2015	-1.00 / -1.79%	55.00	55.00	55.00	55.00	55.00	14.73	11,000
1/14/2015	+2.00 / +3.70%	50.50	56.00	50.50	56.00	56.00	15.00	40
1/13/2015	-3.00 / -5.26%	57.00	60.50	53.50	54.00	54.00	14.47	4,240
1/12/2015	+3.50 / +6.54%	53.50	57.00	53.50	57.00	57.00	15.27	40
1/9/2015	+3.50 / +7.00%	50.00	53.50	50.00	53.50	53.50	14.33	160
1/8/2015	+1.60 / +3.31%	48.40	50.00	48.40	50.00	50.00	13.39	1,410
1/7/2015	+3.10 / +6.84%	48.40	48.40	48.30	48.40	48.40	12.96	350
1/6/2015	-1.30 / -2.79%	49.80	49.80	45.30	45.30	45.30	12.13	2,730
1/5/2015	-3.40 / -6.80%	46.60	46.60	46.60	46.60	46.60	12.48	10
12/31/2014	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	13.39	0
12/30/2014	-3.50 / -6.54%	50.00	52.00	50.00	50.00	50.00	13.39	8,850
12/29/2014	0.00 / 0.00%	53.50	53.50	53.50	53.50	53.50	14.33	0
12/26/2014	0.00 / 0.00%	53.50	53.50	53.50	53.50	53.50	14.33	0
12/25/2014	0.00 / 0.00%	53.50	53.50	53.50	53.50	53.50	14.33	0
12/24/2014	-0.50 / -0.93%	51.00	53.50	51.00	53.50	53.50	14.33	70
12/23/2014	+2.50 / +4.85%	51.00	54.00	51.00	54.00	54.00	14.47	1,150
12/22/2014	-3.50 / -6.36%	51.50	51.50	51.50	51.50	51.50	13.80	110
12/19/2014	0.00 / 0.00%	55.00	55.00	55.00	55.00	55.00	14.73	0
12/18/2014	0.00 / 0.00%	55.00	55.00	55.00	55.00	55.00	14.73	0
12/17/2014	+3.50 / +6.80%	55.00	55.00	47.90	55.00	55.00	14.73	220
12/16/2014	+0.50 / +0.98%	50.00	51.50	48.00	51.50	51.50	13.80	2,310

<<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