Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/8/2014	+2.00 / +4.55%	46.00	46.00	46.00	46.00	46.00	12.32	100
10/7/2014	+2.50 / +6.02%	44.40	44.40	44.00	44.00	44.00	11.79	30
10/6/2014	+1.90 / +4.80%	42.20	42.30	41.00	41.50	41.50	11.12	1,730
10/3/2014	0.00 / 0.00%	39.60	39.60	39.60	39.60	39.60	10.61	142,850
10/2/2014	0.00 / 0.00%	39.60	40.00	39.60	39.60	39.60	10.61	1,200
10/1/2014	+2.50 / +6.74%	34.70	39.60	34.70	39.60	39.60	10.61	20
9/30/2014	-0.90 / -2.37%	37.10	37.10	37.10	37.10	37.10	9.94	100
9/29/2014	0.00 / 0.00%	38.00	38.50	38.00	38.00	38.00	10.18	3,090
9/26/2014	+0.80 / +2.15%	37.80	38.00	37.80	38.00	38.00	10.18	350
9/25/2014	0.00 / 0.00%	34.60	37.20	34.60	37.20	37.20	9.96	1,630
9/24/2014	+2.40 / +6.90%	35.10	37.20	35.10	37.20	37.20	9.96	370
9/23/2014	+2.20 / +6.75%	34.80	34.80	34.80	34.80	34.80	9.32	10
9/22/2014	0.00 / 0.00%	32.60	32.60	32.60	32.60	32.60	8.73	100
9/19/2014	-2.40 / -6.86%	32.60	32.60	32.60	32.60	32.60	8.73	170
9/18/2014	-1.00 / -2.78%	35.00	35.00	35.00	35.00	35.00	9.38	340
9/17/2014	+2.00 / +5.88%	36.00	36.00	36.00	36.00	36.00	9.64	1,000
9/16/2014	+0.40 / +1.19%	35.90	35.90	34.00	34.00	34.00	9.11	410
9/15/2014	0.00 / 0.00%	33.60	33.60	33.60	33.60	33.60	9.00	0
9/12/2014	0.00 / 0.00%	33.60	33.60	33.60	33.60	33.60	9.00	100
9/11/2014	0.00 / 0.00%	33.60	33.60	33.60	33.60	33.60	9.00	0
9/10/2014	0.00 / 0.00%	33.60	33.60	33.60	33.60	33.60	9.00	0
9/9/2014	-2.50 / -6.93%	36.50	38.50	33.60	33.60	33.60	9.00	29,490
9/8/2014	+0.10 / +0.28%	36.00	37.50	36.00	36.10	36.10	9.67	35,010
9/5/2014	0.00 / 0.00%	33.50	36.00	33.50	36.00	36.00	9.64	1,305,662
9/4/2014	0.00 / 0.00%	36.00	36.00	36.00	36.00	36.00	9.64	0
9/3/2014	0.00 / 0.00%	36.00	36.00	36.00	36.00	36.00	9.64	5,000
8/29/2014	+1.00 / +2.86%	34.00	36.00	34.00	36.00	36.00	9.64	3,840
8/28/2014	+1.00 / +2.94%	34.00	35.00	34.00	35.00	35.00	9.38	2,600
8/27/2014	+1.00 / +3.03%	34.00	34.00	34.00	34.00	34.00	9.11	3,000
8/26/2014	-1.00 / -2.94%	35.70	35.70	33.00	33.00	33.00	8.84	3,860

<<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