Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/16/2011	-0.50 / -1.82%	27.50	27.50	27.00	27.00	27.00	5.79	110
2/15/2011	0.00 / 0.00%	27.50	27.50	27.50	27.50	27.50	5.89	600
2/14/2011	0.00 / 0.00%	27.50	27.50	27.50	27.50	27.50	5.89	1,500
2/11/2011	0.00 / 0.00%	27.50	27.50	27.50	27.50	27.50	5.89	1,200
2/10/2011	+0.50 / +1.85%	27.60	27.60	27.50	27.50	27.50	5.89	1,100
2/9/2011	-0.90 / -3.23%	27.90	27.90	27.00	27.00	27.00	5.79	40
2/8/2011	0.00 / 0.00%	27.90	27.90	27.90	27.90	27.90	5.98	2,010
1/28/2011	+1.30 / +4.89%	25.30	27.90	25.30	27.90	27.90	5.98	6,140
1/27/2011	-1.40 / -5.00%	27.90	28.00	26.60	26.60	26.60	5.70	160
1/26/2011	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	6.00	1,100
1/25/2011	-0.30 / -1.06%	26.90	28.00	26.90	28.00	28.00	6.00	1,590
1/24/2011	+0.30 / +1.07%	27.50	28.90	27.50	28.30	28.30	6.06	3,240
1/21/2011	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	6.00	2,010
1/20/2011	+0.50 / +1.82%	27.50	28.00	27.50	28.00	28.00	6.00	3,100
1/19/2011	0.00 / 0.00%	27.50	27.50	27.50	27.50	27.50	5.89	1,010
1/18/2011	-0.10 / -0.36%	26.40	28.00	26.40	27.50	27.50	5.89	4,010
1/17/2011	+0.90 / +3.37%	28.00	28.00	27.60	27.60	27.60	5.91	650
1/14/2011	-1.30 / -4.64%	26.70	28.00	26.70	26.70	26.70	5.72	2,170
1/13/2011	+0.10 / +0.36%	28.00	28.00	27.70	28.00	28.00	6.00	1,520
1/12/2011	+0.40 / +1.45%	27.50	27.90	26.50	27.90	27.90	5.98	2,590
1/11/2011	-0.50 / -1.79%	28.00	28.00	27.50	27.50	27.50	5.89	1,110
1/10/2011	+1.00 / +3.70%	25.80	28.00	25.80	28.00	28.00	6.00	1,530
1/7/2011	+1.20 / +4.65%	27.00	27.00	24.90	27.00	27.00	5.79	1,390
1/6/2011	-1.30 / -4.80%	27.60	28.00	25.80	25.80	25.80	5.53	2,120
1/5/2011	-1.30 / -4.58%	27.10	27.10	27.10	27.10	27.10	5.81	1,160
1/4/2011	-1.40 / -4.70%	28.50	28.50	28.40	28.40	28.40	6.09	390
12/31/2010	+1.40 / +4.93%	29.80	29.80	29.80	29.80	29.80	6.39	19,000
12/30/2010	0.00 / 0.00%	27.20	28.40	27.20	28.40	28.40	6.09	10,950
12/29/2010	+0.40 / +1.43%	28.40	28.40	28.40	28.40	28.40	6.09	10,000
12/28/2010	+0.90 / +3.32%	26.50	28.00	26.00	28.00	28.00	6.00	6,690

<<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