Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2016	+2.10 / +4.09%	50.90	53.50	50.90	53.50	52.54	16.76	2,760
12/28/2016	+0.60 / +1.18%	51.50	51.50	49.60	51.40	50.16	16.10	105,280
12/27/2016	-0.90 / -1.74%	51.70	52.00	50.00	50.80	50.18	15.91	2,830
12/26/2016	-0.30 / -0.58%	49.90	51.90	49.90	51.70	50.00	16.19	8,940
12/23/2016	+0.20 / +0.39%	52.00	52.90	52.00	52.00	52.50	16.29	800
12/22/2016	-0.20 / -0.38%	52.00	52.00	50.20	51.80	50.78	16.22	3,190
12/21/2016	0.00 / 0.00%	52.00	52.00	52.00	52.00	52.00	16.29	300
12/20/2016	-1.00 / -1.89%	51.10	52.00	51.00	52.00	51.24	16.29	2,010
12/19/2016	+1.50 / +2.91%	52.00	53.00	51.00	53.00	51.85	16.60	4,030
12/16/2016	-0.50 / -0.96%	51.00	51.50	50.00	51.50	50.38	16.13	3,930
12/15/2016	0.00 / 0.00%	53.20	53.20	50.50	52.00	51.33	16.29	2,630
12/14/2016	0.00 / 0.00%	53.50	53.50	50.00	52.00	50.25	16.29	2,040
12/13/2016	-1.80 / -3.35%	52.00	52.50	51.50	52.00	52.03	16.29	14,050
12/12/2016	-1.20 / -2.18%	52.00	53.80	51.20	53.80	51.71	16.85	2,920
12/9/2016	+2.10 / +3.97%	53.30	55.00	53.30	55.00	54.55	17.23	660
12/8/2016	-0.80 / -1.49%	52.90	54.40	52.50	52.90	52.96	16.57	4,060
12/7/2016	+1.70 / +3.27%	53.80	53.80	52.00	53.70	52.26	16.82	5,320
12/6/2016	-1.00 / -1.89%	55.00	55.00	51.00	52.00	52.23	16.29	2,470
12/5/2016	-0.50 / -0.93%	53.00	54.00	53.00	53.00	53.25	16.60	2,380
12/2/2016	0.00 / 0.00%	53.50	53.50	50.00	53.50	50.41	16.76	6,030
12/1/2016	-0.10 / -0.19%	52.00	54.00	50.30	53.50	51.12	16.76	3,130
11/30/2016	-0.40 / -0.74%	54.40	54.40	51.40	53.60	53.17	16.79	2,050
11/29/2016	-1.00 / -1.82%	52.10	54.00	52.10	54.00	52.25	16.91	1,110
11/28/2016	+2.00 / +3.77%	52.50	55.00	50.90	55.00	52.47	17.23	4,860
11/25/2016	+0.50 / +0.95%	52.20	55.00	51.60	53.00	52.61	16.60	2,870
11/24/2016	-2.50 / -4.55%	53.00	54.90	51.50	52.50	52.87	16.44	870
11/23/2016	0.00 / 0.00%	55.00	55.00	55.00	55.00	55.00	17.23	0
11/22/2016	0.00 / 0.00%	55.00	55.00	55.00	55.00	55.00	17.23	0
11/21/2016	+2.00 / +3.77%	52.80	55.00	52.80	55.00	53.14	17.23	7,490
11/18/2016	+1.00 / +1.92%	52.80	53.00	50.50	53.00	52.65	16.60	5,470

<<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	108,500	121.50	1.08%
ASG	200	18.85	-0.53%
BLN	0	7.30	0.00%
BSG	3,600	11.80	-0.84%
CAG	900	7.40	0.00%
CIA	4,300	9.60	3.23%
CLL	1,200	37.70	-0.26%