Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2012	+1.00 / +4.59%	22.80	22.80	22.80	22.80	22.80	5.09	20
1/30/2012	+1.00 / +4.81%	21.80	21.80	21.80	21.80	21.80	4.87	20
1/20/2012	+0.90 / +4.52%	20.80	20.80	20.80	20.80	20.80	4.64	2,020
1/19/2012	+0.90 / +4.74%	19.30	19.90	19.30	19.90	19.90	4.44	25,150
1/18/2012	-0.90 / -4.52%	20.20	20.30	19.00	19.00	19.00	4.24	42,000
1/17/2012	+0.90 / +4.74%	19.90	19.90	19.90	19.90	19.90	4.44	10
1/16/2012	-1.00 / -5.00%	20.00	20.00	19.00	19.00	19.00	4.24	14,170
1/13/2012	-1.00 / -4.76%	21.00	22.00	20.00	20.00	20.00	4.46	1,610
1/12/2012	+1.00 / +5.00%	21.00	21.00	21.00	21.00	21.00	4.69	100
1/11/2012	-1.00 / -4.76%	20.00	21.00	20.00	20.00	20.00	4.46	90
1/10/2012	-1.10 / -4.98%	21.00	21.00	21.00	21.00	21.00	4.69	20
1/9/2012	-1.10 / -4.74%	22.20	22.20	22.10	22.10	22.10	4.93	120
1/6/2012	-1.20 / -4.92%	23.20	23.20	23.20	23.20	23.20	5.18	10
1/5/2012	-1.20 / -4.69%	24.40	24.40	24.40	24.40	24.40	5.45	10
1/4/2012	-0.10 / -0.39%	24.50	25.60	24.50	25.60	25.60	5.71	1,010
1/3/2012	-1.30 / -4.81%	25.70	25.70	25.70	25.70	25.70	5.74	10
12/30/2011	-0.30 / -1.10%	26.70	27.00	26.70	27.00	27.00	6.03	18,530
12/29/2011	+0.80 / +3.02%	25.70	27.30	25.40	27.30	27.30	6.09	14,000
12/28/2011	+0.50 / +1.92%	25.20	27.00	24.70	26.50	26.50	5.92	113,970
12/27/2011	+0.80 / +3.17%	25.20	26.00	25.00	26.00	26.00	5.80	38,400
12/26/2011	+0.70 / +2.86%	24.90	25.20	24.40	25.20	25.20	5.62	21,840
12/23/2011	+1.00 / +4.26%	23.50	24.50	23.50	24.50	24.50	5.47	25,440
12/22/2011	+0.50 / +2.17%	22.00	23.50	22.00	23.50	23.50	5.25	80,230
12/21/2011	+0.70 / +3.14%	22.50	23.00	22.10	23.00	23.00	5.13	28,330
12/20/2011	+1.00 / +4.69%	20.50	22.30	20.50	22.30	22.30	4.98	28,730
12/19/2011	+1.00 / +4.93%	19.50	21.30	19.50	21.30	21.30	4.75	4,010
12/16/2011	+0.90 / +4.64%	20.00	20.30	19.40	20.30	20.30	4.53	14,300
12/15/2011	+0.90 / +4.86%	18.60	19.40	17.80	19.40	19.40	4.33	38,900
12/14/2011	+0.80 / +4.52%	18.00	18.50	18.00	18.50	18.50	4.13	4,080
12/13/2011	+0.80 / +4.73%	16.90	17.70	16.90	17.70	17.70	3.95	8,690

<<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