Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2021	-0.40 / -0.44%	89.90	89.90	86.50	89.50	88.07	55.39	66,200
11/25/2021	+2.90 / +3.33%	87.00	90.00	86.10	89.90	88.24	55.64	120,500
11/24/2021	+4.60 / +5.58%	82.30	88.10	79.50	87.00	84.49	53.84	246,900
11/23/2021	0.00 / 0.00%	82.40	83.00	80.00	82.40	81.53	51.00	42,900
11/22/2021	-0.60 / -0.72%	84.90	84.90	80.00	82.40	82.10	51.00	63,400
11/19/2021	+1.00 / +1.22%	80.00	83.00	79.50	83.00	81.44	51.37	125,500
11/18/2021	-1.40 / -1.68%	83.60	83.60	81.50	82.00	82.58	50.75	60,300
11/17/2021	-0.20 / -0.24%	84.00	84.00	82.00	83.40	82.57	51.62	100,900
11/16/2021	0.00 / 0.00%	83.60	83.90	81.90	83.60	83.07	51.74	217,547
11/15/2021	-0.10 / -0.12%	85.00	85.00	81.10	83.60	84.18	51.74	63,900
11/12/2021	-1.00 / -1.18%	80.50	84.50	80.50	83.70	82.06	51.80	125,300
11/11/2021	-0.50 / -0.59%	85.00	85.20	83.00	84.70	84.00	52.42	129,600
11/10/2021	-3.40 / -3.84%	86.10	87.00	84.00	85.20	85.66	52.73	134,000
11/9/2021	-0.30 / -0.34%	88.80	89.00	85.80	88.60	87.20	54.83	168,400
11/8/2021	-0.10 / -0.11%	89.00	89.90	87.10	88.90	88.55	55.02	120,500
11/5/2021	+1.90 / +2.18%	92.00	92.00	86.00	89.00	88.02	55.08	325,800
11/4/2021	+2.50 / +2.96%	79.60	87.10	79.60	87.10	83.32	53.90	250,400
11/3/2021	+1.60 / +1.93%	87.00	87.00	80.00	84.60	83.18	52.36	151,000
11/2/2021	+1.80 / +2.22%	81.20	83.00	79.10	83.00	80.83	51.37	287,200
11/1/2021	+5.00 / +6.56%	80.90	81.50	77.80	81.20	79.80	50.25	215,300
10/29/2021	+2.10 / +2.83%	73.90	77.80	72.10	76.20	75.19	47.16	131,900
10/28/2021	+4.60 / +6.62%	69.50	74.30	67.90	74.10	70.47	45.86	221,100
10/27/2021	+1.50 / +2.21%	68.00	69.50	67.70	69.50	68.40	43.01	134,800
10/26/2021	+0.60 / +0.89%	67.40	68.30	67.00	68.00	67.65	42.08	31,500
10/25/2021	-1.10 / -1.61%	68.00	68.40	67.30	67.40	67.71	41.71	44,800
10/22/2021	-0.40 / -0.58%	68.90	68.90	67.80	68.50	68.12	42.39	45,700
10/21/2021	-0.80 / -1.15%	68.10	69.00	68.00	68.90	68.26	42.64	48,800
10/20/2021	-0.30 / -0.43%	68.00	70.00	68.00	69.70	68.40	43.14	88,400
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

<<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