Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2010	+0.10 / +0.33%	31.90	31.90	30.50	30.50	30.50	5.23	1,280
10/6/2010	0.00 / 0.00%	30.00	30.40	30.00	30.40	30.40	5.21	3,460
10/5/2010	0.00 / 0.00%	30.40	30.40	30.40	30.40	30.40	5.21	0
10/4/2010	-1.60 / -5.00%	30.40	32.00	30.40	30.40	30.40	5.21	70,060
10/1/2010	-1.50 / -4.48%	33.00	33.00	31.90	32.00	32.00	5.49	6,840
9/30/2010	+0.10 / +0.30%	33.00	33.50	33.00	33.50	33.50	5.74	58,680
9/29/2010	+0.90 / +2.77%	32.50	33.50	32.50	33.40	33.40	5.73	58,520
9/28/2010	+0.50 / +1.56%	32.50	32.50	32.50	32.50	32.50	5.57	17,010
9/27/2010	+0.20 / +0.63%	31.50	32.00	31.50	32.00	32.00	5.49	25,440
9/24/2010	+0.30 / +0.95%	31.10	31.80	30.20	31.80	31.80	5.45	63,210
9/23/2010	+0.50 / +1.61%	30.30	31.50	30.00	31.50	31.50	5.40	43,020
9/22/2010	+0.70 / +2.31%	30.30	31.00	30.30	31.00	31.00	5.31	29,840
9/21/2010	+0.30 / +1.00%	30.00	30.30	29.50	30.30	30.30	5.19	25,070
9/20/2010	+0.10 / +0.33%	28.50	30.00	28.50	30.00	30.00	5.14	19,690
9/17/2010	0.00 / 0.00%	29.90	30.40	29.50	29.90	29.90	5.13	13,090
9/16/2010	+1.20 / +4.18%	29.00	29.90	29.00	29.90	29.90	5.13	13,480
9/15/2010	+0.50 / +1.77%	28.00	28.70	28.00	28.70	28.70	4.92	12,710
9/14/2010	+1.00 / +3.68%	27.40	28.20	27.40	28.20	28.20	4.83	10,160
9/13/2010	+0.70 / +2.64%	25.50	27.20	25.50	27.20	27.20	4.66	21,440
9/10/2010	+1.20 / +4.74%	26.00	26.50	26.00	26.50	26.50	4.54	34,600
9/9/2010	-1.10 / -4.17%	25.10	26.80	25.10	25.30	25.30	4.34	5,320
9/8/2010	+0.40 / +1.54%	24.70	26.40	24.70	26.40	26.40	4.53	6,900
9/7/2010	0.00 / 0.00%	26.00	26.00	26.00	26.00	26.00	4.46	10,500
9/6/2010	+0.10 / +0.39%	25.00	26.80	25.00	26.00	26.00	4.46	3,700
9/1/2010	-1.20 / -4.43%	25.90	25.90	25.90	25.90	25.90	4.44	200
8/31/2010	+1.20 / +4.63%	25.80	27.10	25.80	27.10	27.10	4.65	9,210
8/30/2010	+1.10 / +4.44%	26.00	26.00	25.00	25.90	25.90	4.44	1,600
8/27/2010	-0.20 / -0.80%	24.00	24.80	24.00	24.80	24.80	4.25	5,290
8/26/2010	+1.00 / +4.17%	25.20	25.20	24.00	25.00	25.00	4.29	3,100
8/25/2010	-1.20 / -4.76%	24.00	24.20	24.00	24.00	24.00	4.11	11,000

<<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