Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2011	+0.80 / +4.17%	19.90	20.00	19.90	20.00	20.00	4.46	1,020
11/4/2011	+0.50 / +2.67%	19.20	19.20	19.20	19.20	19.20	4.29	100
11/3/2011	+0.80 / +4.47%	18.70	18.70	18.70	18.70	18.70	4.17	800
11/2/2011	+0.80 / +4.68%	16.60	17.90	16.60	17.90	17.90	4.00	220
11/1/2011	-0.90 / -5.00%	18.10	18.10	17.10	17.10	17.10	3.82	20
10/31/2011	+0.60 / +3.45%	17.40	18.00	17.40	18.00	18.00	4.02	580
10/28/2011	+0.80 / +4.82%	17.40	17.40	17.40	17.40	17.40	3.88	60
10/27/2011	-0.40 / -2.35%	17.80	17.80	16.60	16.60	16.60	3.71	80
10/26/2011	-0.80 / -4.49%	17.00	17.00	17.00	17.00	17.00	3.79	1,300
10/25/2011	+0.80 / +4.71%	17.00	17.80	16.50	17.80	17.80	3.97	3,100
10/24/2011	+0.30 / +1.80%	17.00	17.00	17.00	17.00	17.00	3.79	600
10/21/2011	-0.80 / -4.57%	16.70	16.70	16.70	16.70	16.70	3.73	450
10/20/2011	0.00 / 0.00%	17.50	17.50	17.50	17.50	17.50	3.91	0
10/19/2011	0.00 / 0.00%	18.30	18.30	17.50	17.50	17.50	3.91	310
10/18/2011	-0.60 / -3.31%	17.50	17.50	17.50	17.50	17.50	3.91	200
10/17/2011	0.00 / 0.00%	18.10	18.10	18.10	18.10	18.10	4.04	10
10/14/2011	-0.90 / -4.74%	18.10	18.10	18.10	18.10	18.10	4.04	10
10/13/2011	+0.70 / +3.83%	19.20	19.20	19.00	19.00	19.00	4.24	1,100
10/12/2011	0.00 / 0.00%	18.30	18.30	18.30	18.30	18.30	4.08	670
10/11/2011	-0.90 / -4.69%	19.20	19.20	18.30	18.30	18.30	4.08	140
10/10/2011	+0.10 / +0.52%	19.20	19.20	19.20	19.20	19.20	4.29	500
10/7/2011	0.00 / 0.00%	19.10	19.10	19.10	19.10	19.10	4.26	0
10/6/2011	+0.90 / +4.95%	18.00	19.10	18.00	19.10	19.10	4.26	3,990
10/5/2011	-0.80 / -4.21%	19.90	19.90	18.20	18.20	18.20	4.06	270
10/4/2011	+0.90 / +4.97%	19.00	19.00	19.00	19.00	19.00	4.24	1,600
10/3/2011	-0.90 / -4.74%	18.10	19.00	18.10	18.10	18.10	4.04	1,690
9/30/2011	-0.70 / -3.55%	19.00	19.00	19.00	19.00	19.00	4.24	10
9/29/2011	+0.70 / +3.68%	19.70	19.70	19.70	19.70	19.70	4.40	100
9/28/2011	-0.90 / -4.52%	19.00	19.00	19.00	19.00	19.00	4.24	3,860
9/27/2011	-1.00 / -4.78%	19.90	21.50	19.90	19.90	19.90	4.44	1,900

<<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