Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/6/2020	+0.50 / +1.75%	28.45	29.00	28.45	29.00	28.84	13.30	5,860
1/3/2020	-0.50 / -1.72%	29.00	29.00	28.50	28.50	28.75	13.07	6,200
1/2/2020	+1.75 / +6.42%	28.00	29.00	28.00	29.00	28.84	13.30	4,820
12/31/2019	-1.05 / -3.71%	29.00	29.15	27.25	27.25	28.40	12.49	14,580
12/30/2019	+0.05 / +0.18%	28.30	28.30	28.30	28.30	28.30	12.98	2,560
12/27/2019	-0.75 / -2.59%	28.15	28.95	28.15	28.25	28.90	12.95	6,610
12/26/2019	+1.00 / +3.57%	29.00	29.00	29.00	29.00	29.00	13.30	100
12/25/2019	-0.30 / -1.06%	28.60	29.00	28.00	28.00	28.83	12.84	12,660
12/24/2019	+0.10 / +0.35%	29.00	29.00	28.25	28.30	28.83	12.98	6,000
12/23/2019	+0.30 / +1.08%	27.60	28.20	27.60	28.20	27.90	12.93	600
12/20/2019	-0.60 / -2.11%	28.50	28.50	27.90	27.90	28.33	12.79	6,990
12/19/2019	0.00 / 0.00%	28.50	28.50	28.50	28.50	28.50	13.07	1,400
12/18/2019	+0.70 / +2.52%	28.30	28.50	28.30	28.50	28.33	13.07	6,000
12/17/2019	-0.60 / -2.11%	27.50	27.80	27.50	27.80	27.65	12.75	850
12/16/2019	+0.90 / +3.27%	27.90	28.40	27.90	28.40	28.18	13.02	11,000
12/13/2019	-0.35 / -1.26%	27.05	27.50	27.00	27.50	27.31	12.61	2,600
12/12/2019	-0.15 / -0.54%	27.85	27.85	27.80	27.85	27.84	12.77	2,240
12/11/2019	-0.20 / -0.71%	28.00	28.00	28.00	28.00	28.00	12.84	10
12/10/2019	+1.50 / +5.62%	27.70	28.20	27.70	28.20	28.14	12.93	5,580
12/9/2019	-0.80 / -2.91%	27.50	28.30	26.20	26.70	27.64	12.24	9,080
12/6/2019	0.00 / 0.00%	27.50	27.50	27.50	27.50	27.50	12.61	750
12/5/2019	+0.30 / +1.10%	27.50	27.50	27.50	27.50	27.50	12.61	70
12/4/2019	-1.10 / -3.89%	28.30	28.30	27.20	27.20	27.76	12.47	3,890
12/3/2019	-0.10 / -0.35%	28.40	28.50	28.30	28.30	28.38	12.98	2,630
12/2/2019	-0.20 / -0.70%	28.50	28.50	28.40	28.40	28.45	13.02	2,370
11/29/2019	+0.20 / +0.70%	28.60	28.60	28.40	28.60	28.52	13.11	2,910
11/28/2019	-0.40 / -1.39%	29.45	29.50	28.40	28.40	28.64	13.02	9,810
11/27/2019	0.00 / 0.00%	29.00	29.00	28.30	28.80	28.54	13.20	5,080
11/26/2019	+0.40 / +1.41%	29.50	29.50	28.50	28.80	29.25	13.20	16,170
11/25/2019	-0.60 / -2.07%	28.20	28.50	28.15	28.40	28.23	13.02	49,520

<<Previous 30 days Next 30 days>>

TMS News

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
05/11	TMS: Board resolution dated November 01, 2024 _ No.41