Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2017	0.00 / 0.00%	47.00	47.00	46.80	47.00	46.81	14.85	2,820
12/6/2017	-0.50 / -1.05%	47.00	47.20	47.00	47.00	47.05	14.85	450
12/5/2017	0.00 / 0.00%	47.00	47.50	47.00	47.50	47.32	15.01	3,550
12/4/2017	-0.25 / -0.52%	47.00	47.50	47.00	47.50	47.23	15.01	6,860
12/1/2017	+0.25 / +0.53%	47.50	47.75	46.00	47.75	47.16	15.08	22,370
11/30/2017	0.00 / 0.00%	48.60	48.60	47.20	47.50	47.56	15.01	2,070
11/29/2017	+0.20 / +0.42%	47.00	48.70	47.00	47.50	47.43	15.01	27,800
11/28/2017	-2.70 / -5.40%	47.00	49.70	47.00	47.30	47.55	14.94	32,640
11/27/2017	-0.50 / -0.99%	50.00	50.00	49.10	50.00	49.99	15.80	16,180
11/24/2017	+0.50 / +1.00%	51.00	51.00	49.50	50.50	50.35	15.95	1,440
11/23/2017	-0.50 / -0.99%	48.50	50.00	48.50	50.00	49.95	15.80	10,320
11/22/2017	+0.50 / +1.00%	51.40	51.40	50.00	50.50	50.35	15.95	7,560
11/21/2017	0.00 / 0.00%	51.00	51.00	50.00	50.00	50.04	15.80	11,890
11/20/2017	0.00 / 0.00%	50.00	50.00	48.60	50.00	49.80	15.80	14,720
11/17/2017	0.00 / 0.00%	50.00	50.00	47.65	50.00	49.53	15.80	7,430
11/16/2017	0.00 / 0.00%	52.00	53.00	50.00	50.00	50.04	15.80	33,390
11/15/2017	-2.50 / -4.76%	50.00	51.00	50.00	50.00	50.00	15.80	27,120
11/14/2017	-2.50 / -4.55%	54.50	54.50	52.50	52.50	52.97	16.59	27,900
11/13/2017	0.00 / 0.00%	55.00	55.00	55.00	55.00	55.00	17.37	0
11/10/2017	+0.10 / +0.18%	56.00	56.00	55.00	55.00	55.50	17.37	40
11/9/2017	0.00 / 0.00%	54.90	54.90	54.90	54.90	54.90	17.34	0
11/8/2017	-0.10 / -0.18%	54.90	54.90	54.90	54.90	54.90	17.34	790
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

<<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%