Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/13/2019	-0.35 / -1.26%	27.05	27.50	27.00	27.50	27.31	12.61	2,600
12/12/2019	-0.15 / -0.54%	27.85	27.85	27.80	27.85	27.84	12.77	2,240
12/11/2019	-0.20 / -0.71%	28.00	28.00	28.00	28.00	28.00	12.84	10
12/10/2019	+1.50 / +5.62%	27.70	28.20	27.70	28.20	28.14	12.93	5,580
12/9/2019	-0.80 / -2.91%	27.50	28.30	26.20	26.70	27.64	12.24	9,080
12/6/2019	0.00 / 0.00%	27.50	27.50	27.50	27.50	27.50	12.61	750
12/5/2019	+0.30 / +1.10%	27.50	27.50	27.50	27.50	27.50	12.61	70
12/4/2019	-1.10 / -3.89%	28.30	28.30	27.20	27.20	27.76	12.47	3,890
12/3/2019	-0.10 / -0.35%	28.40	28.50	28.30	28.30	28.38	12.98	2,630
12/2/2019	-0.20 / -0.70%	28.50	28.50	28.40	28.40	28.45	13.02	2,370
11/29/2019	+0.20 / +0.70%	28.60	28.60	28.40	28.60	28.52	13.11	2,910
11/28/2019	-0.40 / -1.39%	29.45	29.50	28.40	28.40	28.64	13.02	9,810
11/27/2019	0.00 / 0.00%	29.00	29.00	28.30	28.80	28.54	13.20	5,080
11/26/2019	+0.40 / +1.41%	29.50	29.50	28.50	28.80	29.25	13.20	16,170
11/25/2019	-0.60 / -2.07%	28.20	28.50	28.15	28.40	28.23	13.02	49,520
11/22/2019	0.00 / 0.00%	29.00	29.00	28.80	29.00	28.97	13.30	1,058,003
11/21/2019	+0.75 / +2.65%	28.20	29.00	28.20	29.00	28.82	13.30	43,370
11/20/2019	+0.25 / +0.89%	28.20	28.30	28.15	28.25	28.24	12.95	2,550
11/19/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	12.84	450
11/18/2019	+0.40 / +1.45%	27.00	28.00	27.00	28.00	27.27	12.84	1,100
11/15/2019	0.00 / 0.00%	27.95	28.20	27.60	27.60	27.96	12.65	7,760
11/14/2019	+0.10 / +0.36%	27.60	27.60	27.60	27.60	27.60	12.65	1,710
11/13/2019	-0.50 / -1.79%	27.95	28.00	27.50	27.50	27.86	12.61	2,010
11/12/2019	0.00 / 0.00%	27.90	28.00	27.30	28.00	27.80	12.84	6,030
11/11/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	12.84	4,710
11/8/2019	0.00 / 0.00%	27.20	28.00	27.20	28.00	27.91	12.84	3,010
11/7/2019	+0.30 / +1.08%	28.00	28.00	28.00	28.00	28.00	12.84	100
11/6/2019	0.00 / 0.00%	28.30	28.30	27.70	27.70	28.04	12.70	7,310
11/5/2019	+0.05 / +0.18%	27.70	28.00	27.70	27.70	27.77	12.70	6,950
11/4/2019	-0.35 / -1.25%	28.00	28.00	27.65	27.65	27.78	12.68	7,740

<<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