Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/9/2009	0.00 / 0.00%	31.50	33.00	31.50	33.00	33.00	5.66	8,110
12/8/2009	0.00 / 0.00%	32.30	33.00	32.30	33.00	33.00	5.66	990
12/7/2009	-0.70 / -2.08%	34.00	34.00	33.00	33.00	33.00	5.66	18,530
12/4/2009	0.00 / 0.00%	34.90	34.90	33.00	33.70	33.70	5.78	13,590
12/3/2009	+0.70 / +2.12%	33.00	33.70	33.00	33.70	33.70	5.78	27,470
12/2/2009	-1.40 / -4.07%	32.80	34.00	32.80	33.00	33.00	5.66	28,330
12/1/2009	+0.90 / +2.69%	33.50	34.90	33.50	34.40	34.40	5.90	7,140
11/30/2009	+1.50 / +4.69%	33.50	33.50	32.00	33.50	33.50	5.74	15,050
11/27/2009	+0.70 / +2.24%	29.80	32.50	29.80	32.00	32.00	5.49	8,180
11/26/2009	-1.60 / -4.86%	31.30	32.00	31.30	31.30	31.30	5.37	3,020
11/25/2009	+0.10 / +0.30%	34.00	34.00	31.20	32.90	32.90	5.64	540
11/24/2009	-1.00 / -2.96%	32.70	34.50	32.70	32.80	32.80	5.62	9,000
11/23/2009	-1.70 / -4.79%	36.00	36.00	33.80	33.80	33.80	5.79	8,170

<<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