Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2021	+0.80 / +1.16%	68.00	70.20	67.90	70.00	68.70	43.32	133,400
10/18/2021	-0.30 / -0.43%	68.10	69.50	67.90	69.20	68.29	42.83	87,500
10/15/2021	+0.60 / +0.87%	68.00	69.90	67.90	69.50	68.52	43.01	91,500
10/14/2021	-1.60 / -2.27%	71.90	71.90	68.80	68.90	69.14	42.64	134,400
10/13/2021	+2.90 / +4.29%	68.00	70.90	67.70	70.50	69.41	43.63	100,900
10/12/2021	-1.00 / -1.46%	67.70	68.60	67.60	67.60	67.86	41.84	94,400
10/11/2021	-0.50 / -0.72%	69.90	69.90	68.00	68.60	68.28	42.46	95,500
10/8/2021	-0.80 / -1.14%	69.80	69.90	68.10	69.10	68.55	42.76	85,400
10/7/2021	+0.90 / +1.30%	69.00	69.90	68.00	69.90	68.39	43.26	105,300
10/6/2021	-1.70 / -2.40%	68.60	70.70	68.00	69.00	68.59	42.70	187,000
10/5/2021	-1.30 / -1.81%	71.00	71.00	68.00	70.70	69.15	43.76	115,100
10/4/2021	+1.00 / +1.41%	71.00	73.00	69.00	72.00	70.78	44.56	134,800
10/1/2021	+3.60 / +5.34%	67.40	71.90	66.80	71.00	68.51	43.94	150,500
9/30/2021	+4.40 / +6.98%	63.00	67.40	63.00	67.40	65.25	41.71	96,300
9/29/2021	+0.90 / +1.45%	62.00	63.90	59.50	63.00	62.52	38.99	50,800
9/28/2021	+2.60 / +4.37%	57.60	63.00	57.60	62.10	59.43	38.43	181,800
9/27/2021	-1.40 / -2.30%	60.90	60.90	58.80	59.50	60.19	36.82	30,900
9/24/2021	-0.80 / -1.30%	61.60	61.70	58.80	60.90	60.87	37.69	21,700
9/23/2021	+0.80 / +1.31%	63.90	63.90	60.20	61.70	61.96	38.19	68,500
9/22/2021	-0.40 / -0.56%	69.60	71.00	69.00	70.50	70.07	37.67	58,400
9/21/2021	-0.10 / -0.14%	69.60	72.00	68.10	70.90	70.02	37.89	164,300
9/20/2021	-4.00 / -5.33%	75.00	75.00	71.00	71.00	72.14	37.94	88,300
9/17/2021	-0.90 / -1.19%	75.00	76.00	72.90	75.00	73.59	40.08	84,600
9/16/2021	+3.40 / +4.69%	72.40	77.00	69.60	75.90	71.84	40.56	169,900
9/15/2021	+1.60 / +2.26%	69.30	72.50	69.30	72.50	70.25	38.74	79,400
9/14/2021	-1.50 / -2.07%	70.10	72.40	69.30	70.90	69.82	37.89	104,400
9/13/2021	+3.10 / +4.47%	69.00	72.40	66.30	72.40	67.58	38.69	177,900
9/10/2021	-0.10 / -0.14%	69.00	70.00	68.80	69.30	69.14	37.03	69,800
9/9/2021	+3.10 / +4.68%	64.00	69.50	64.00	69.40	66.93	37.08	178,000
9/8/2021	+1.40 / +2.16%	64.90	67.50	62.10	66.30	65.09	35.43	64,400

<<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