Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2018	0.00 / 0.00%	22.90	23.00	22.30	22.90	22.72	10.50	29,450
11/6/2018	+0.40 / +1.78%	22.50	23.00	22.50	22.90	22.59	10.50	2,700
11/5/2018	0.00 / 0.00%	22.20	23.00	22.20	22.50	22.71	10.32	5,460
11/2/2018	+1.15 / +5.39%	22.50	22.50	21.40	22.50	21.74	10.32	1,610
11/1/2018	-0.45 / -2.06%	22.45	22.45	21.35	21.35	21.90	9.79	6,300
10/31/2018	+0.55 / +2.59%	21.95	21.95	21.30	21.80	21.49	10.00	4,420
10/30/2018	-0.65 / -2.97%	21.90	21.90	21.25	21.25	21.60	9.74	4,860
10/29/2018	-0.55 / -2.45%	22.50	22.50	21.05	21.90	21.51	10.04	3,580
10/26/2018	+0.95 / +4.42%	21.50	22.45	21.50	22.45	21.69	10.29	1,660
10/25/2018	-1.55 / -6.72%	23.00	23.00	21.50	21.50	22.90	9.86	1,310
10/24/2018	-0.45 / -1.91%	23.80	24.00	23.05	23.05	23.82	10.57	3,400
10/23/2018	-1.25 / -5.05%	23.50	23.50	23.20	23.50	23.43	10.77	250
10/22/2018	+0.55 / +2.27%	23.65	24.75	23.65	24.75	24.20	11.35	440
10/19/2018	-4.30 / -15.09%	24.50	26.00	23.00	24.20	24.21	11.10	2,850
10/18/2018	-0.30 / -1.04%	28.00	28.90	28.00	28.50	28.45	11.25	7,240
10/17/2018	+0.30 / +1.05%	28.60	28.80	28.50	28.80	28.51	11.37	4,350
10/16/2018	-1.00 / -3.39%	29.00	29.00	28.00	28.50	28.40	11.25	8,100
10/15/2018	+1.00 / +3.51%	29.00	29.90	28.60	29.50	29.19	11.65	6,440
10/12/2018	-0.40 / -1.38%	28.60	28.80	28.50	28.50	28.57	11.25	29,610
10/11/2018	-0.60 / -2.03%	28.50	28.90	28.20	28.90	28.36	11.41	17,170
10/10/2018	+0.50 / +1.72%	30.00	30.00	28.60	29.50	28.92	11.65	7,470
10/9/2018	-0.50 / -1.69%	28.90	29.50	28.90	29.00	28.99	11.45	8,970
10/8/2018	-0.45 / -1.50%	29.95	29.95	29.00	29.50	29.60	11.65	590
10/5/2018	+1.95 / +6.96%	28.00	29.95	28.00	29.95	28.66	11.83	9,630
10/4/2018	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	11.06	0
10/3/2018	+0.10 / +0.36%	27.50	28.00	27.50	28.00	27.59	11.06	4,930
10/2/2018	+0.30 / +1.09%	27.00	27.90	27.00	27.90	27.20	11.02	2,610
10/1/2018	0.00 / 0.00%	27.60	27.70	27.50	27.60	27.60	10.90	1,260
9/28/2018	-0.10 / -0.36%	27.70	27.70	27.55	27.60	27.65	10.90	4,340
9/27/2018	+0.30 / +1.09%	27.40	27.70	27.40	27.70	27.45	10.94	6,230

<<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