Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2017	-0.50 / -0.85%	56.00	58.00	54.30	58.00	56.58	18.32	150
10/18/2017	0.00 / 0.00%	58.50	58.50	58.40	58.50	58.48	18.32	2,220
10/17/2017	+1.00 / +1.74%	58.50	58.50	58.50	58.50	58.50	18.32	70
10/16/2017	-2.20 / -3.69%	58.50	58.50	57.00	57.50	57.46	18.01	6,300
10/13/2017	+1.40 / +2.40%	59.70	59.70	59.70	59.70	59.70	18.70	20
10/12/2017	+1.30 / +2.28%	57.00	58.30	56.10	58.30	56.57	18.26	5,940
10/11/2017	-1.50 / -2.56%	57.00	58.50	57.00	57.00	57.14	17.85	1,540
10/10/2017	0.00 / 0.00%	58.60	58.60	58.50	58.50	58.53	18.32	5,060
10/9/2017	0.00 / 0.00%	58.40	58.50	58.40	58.50	58.50	18.32	20
10/6/2017	0.00 / 0.00%	58.50	58.50	58.50	58.50	58.50	18.32	8,420
10/5/2017	+0.30 / +0.52%	58.20	58.50	58.20	58.50	58.36	18.32	24,570
10/4/2017	-3.10 / -5.06%	58.20	58.20	58.20	58.20	58.20	18.23	670
10/3/2017	-0.30 / -0.49%	58.20	61.30	58.20	61.30	60.00	19.20	200
10/2/2017	-0.80 / -1.28%	58.30	61.60	58.30	61.60	61.54	19.29	130
9/29/2017	+0.80 / +1.30%	62.40	62.40	62.40	62.40	62.40	19.54	200
9/28/2017	-0.90 / -1.44%	61.00	61.60	61.00	61.60	61.30	19.29	100
9/27/2017	+1.00 / +1.63%	62.50	62.50	62.50	62.50	62.50	19.58	10
9/26/2017	+3.00 / +5.13%	61.50	61.50	60.00	61.50	61.29	19.26	3,100
9/25/2017	-3.30 / -5.34%	59.00	61.80	58.50	58.50	60.98	18.32	410
9/22/2017	+0.80 / +1.31%	60.60	61.80	58.00	61.80	60.87	19.36	460
9/21/2017	0.00 / 0.00%	61.00	61.00	61.00	61.00	61.00	19.11	0
9/20/2017	0.00 / 0.00%	59.80	61.00	57.00	61.00	58.15	19.11	3,680
9/19/2017	-2.60 / -4.09%	61.00	61.00	61.00	61.00	61.00	19.11	70
9/18/2017	0.00 / 0.00%	63.60	63.60	63.60	63.60	63.60	19.92	0
9/15/2017	0.00 / 0.00%	63.60	63.60	63.60	63.60	63.60	19.92	0
9/14/2017	+3.60 / +6.00%	63.60	63.60	63.60	63.60	63.60	19.92	10
9/13/2017	-1.80 / -2.91%	62.50	62.50	60.00	60.00	60.00	18.79	1,450
9/12/2017	+1.40 / +2.32%	60.00	61.80	60.00	61.80	60.24	19.36	830
9/11/2017	-0.10 / -0.17%	60.50	60.50	60.40	60.40	60.45	18.92	550
9/8/2017	+1.30 / +2.20%	59.30	60.50	59.30	60.50	60.25	18.95	3,220

<<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

More News

Related Companies

	Volume	Price	Change
ACV	209,700	122.00	-0.73%
ASG	100	18.95	1.07%
BLN	0	7.30	0.00%
BSG	2,000	11.90	0.00%
CAG	3,100	7.40	-1.33%
CIA	2,700	9.30	-2.11%
CLL	1,300	37.80	0.00%