Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2017	-2.50 / -4.35%	53.60	55.50	53.60	55.00	54.43	17.37	610
11/6/2017	0.00 / 0.00%	57.50	57.50	57.50	57.50	57.50	18.16	0
11/3/2017	-1.70 / -2.87%	56.00	57.50	55.40	57.50	57.14	18.16	210
11/2/2017	+1.90 / +3.32%	59.20	59.20	59.20	59.20	59.20	18.70	10,000
11/1/2017	0.00 / 0.00%	57.30	57.30	57.30	57.30	57.30	18.10	1,600
10/31/2017	-0.10 / -0.17%	59.00	59.00	57.30	57.30	58.33	18.10	120
10/30/2017	+0.30 / +0.53%	54.60	57.40	54.00	57.40	54.84	18.13	16,830
10/27/2017	+1.10 / +1.96%	56.50	58.90	56.00	57.10	57.20	18.04	5,420
10/26/2017	+0.40 / +0.72%	55.00	56.40	55.00	56.00	56.12	17.69	1,960
10/25/2017	-2.20 / -3.81%	55.60	55.70	55.60	55.60	55.63	17.56	110
10/24/2017	0.00 / 0.00%	58.90	58.90	55.00	57.80	55.74	18.26	1,830
10/23/2017	+3.20 / +5.86%	56.40	57.80	56.00	57.80	56.18	18.26	6,800
10/20/2017	-3.40 / -5.86%	55.10	56.00	54.50	54.60	54.85	17.25	6,290
10/19/2017	-0.50 / -0.85%	56.00	58.00	54.30	58.00	56.58	18.32	150
10/18/2017	0.00 / 0.00%	58.50	58.50	58.40	58.50	58.48	18.32	2,220
10/17/2017	+1.00 / +1.74%	58.50	58.50	58.50	58.50	58.50	18.32	70
10/16/2017	-2.20 / -3.69%	58.50	58.50	57.00	57.50	57.46	18.01	6,300
10/13/2017	+1.40 / +2.40%	59.70	59.70	59.70	59.70	59.70	18.70	20
10/12/2017	+1.30 / +2.28%	57.00	58.30	56.10	58.30	56.57	18.26	5,940
10/11/2017	-1.50 / -2.56%	57.00	58.50	57.00	57.00	57.14	17.85	1,540
10/10/2017	0.00 / 0.00%	58.60	58.60	58.50	58.50	58.53	18.32	5,060
10/9/2017	0.00 / 0.00%	58.40	58.50	58.40	58.50	58.50	18.32	20
10/6/2017	0.00 / 0.00%	58.50	58.50	58.50	58.50	58.50	18.32	8,420
10/5/2017	+0.30 / +0.52%	58.20	58.50	58.20	58.50	58.36	18.32	24,570
10/4/2017	-3.10 / -5.06%	58.20	58.20	58.20	58.20	58.20	18.23	670
10/3/2017	-0.30 / -0.49%	58.20	61.30	58.20	61.30	60.00	19.20	200
10/2/2017	-0.80 / -1.28%	58.30	61.60	58.30	61.60	61.54	19.29	130
9/29/2017	+0.80 / +1.30%	62.40	62.40	62.40	62.40	62.40	19.54	200
9/28/2017	-0.90 / -1.44%	61.00	61.60	61.00	61.60	61.30	19.29	100
9/27/2017	+1.00 / +1.63%	62.50	62.50	62.50	62.50	62.50	19.58	10

<<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

More News

Related Companies

	Volume	Price	Change
ACV	209,700	122.00	-0.73%
ASG	100	18.95	1.07%
BLN	0	7.30	0.00%
BSG	2,000	11.90	0.00%
CAG	3,100	7.40	-1.33%
CIA	2,700	9.30	-2.11%
CLL	1,300	37.80	0.00%