Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2020	-1.00 / -3.51%	28.40	28.45	26.55	27.50	26.72	12.61	5,090
2/19/2020	+1.30 / +4.78%	28.00	28.50	28.00	28.50	28.25	13.07	100
2/18/2020	-3.40 / -11.11%	28.10	28.45	27.00	27.20	28.10	12.47	4,840
2/17/2020	+0.60 / +2.00%	30.00	30.60	29.00	30.60	30.01	14.03	17,960
2/14/2020	0.00 / 0.00%	30.00	30.50	30.00	30.00	30.43	13.76	230
2/13/2020	+0.55 / +1.87%	30.40	30.40	29.45	30.00	30.17	13.76	12,530
2/12/2020	+0.05 / +0.17%	30.00	30.00	29.45	29.45	29.88	13.50	5,120
2/11/2020	+0.40 / +1.38%	29.45	29.45	29.20	29.40	29.25	13.48	6,530
2/10/2020	+0.60 / +2.11%	29.00	29.50	28.05	29.00	28.99	13.30	20,010
2/7/2020	0.00 / 0.00%	28.40	28.40	28.40	28.40	28.40	13.02	16,030
2/6/2020	0.00 / 0.00%	28.00	29.00	28.00	28.40	28.80	13.02	13,160
2/5/2020	+0.40 / +1.43%	28.00	28.40	28.00	28.40	28.20	13.02	880
2/4/2020	0.00 / 0.00%	27.60	28.00	27.60	28.00	27.80	12.84	400
2/3/2020	-0.50 / -1.75%	28.00	28.00	27.50	28.00	27.88	12.84	210
1/31/2020	-0.50 / -1.72%	28.50	28.50	28.50	28.50	28.50	13.07	610
1/30/2020	+0.95 / +3.39%	29.00	29.00	29.00	29.00	29.00	13.30	980
1/22/2020	-0.95 / -3.28%	28.05	28.05	28.05	28.05	28.05	12.86	10
1/21/2020	+0.65 / +2.29%	29.00	29.00	29.00	29.00	29.00	13.30	10
1/20/2020	-0.65 / -2.24%	28.30	29.00	28.30	28.35	28.32	13.00	10,170
1/17/2020	0.00 / 0.00%	29.00	29.00	28.95	29.00	28.99	13.30	15,490
1/16/2020	+0.10 / +0.35%	29.00	29.00	29.00	29.00	29.00	13.30	40
1/15/2020	0.00 / 0.00%	28.90	28.90	28.90	28.90	28.90	13.25	0
1/14/2020	-0.05 / -0.17%	28.35	28.90	28.35	28.90	28.43	13.25	1,020
1/13/2020	+0.75 / +2.66%	29.00	29.00	28.30	28.95	28.31	13.27	4,310
1/10/2020	+0.60 / +2.17%	28.10	28.95	28.10	28.20	28.88	12.93	4,120
1/9/2020	-0.90 / -3.16%	29.00	29.00	27.60	27.60	28.30	12.65	110
1/8/2020	+0.10 / +0.35%	29.00	29.00	28.50	28.50	28.73	13.07	7,030
1/7/2020	-0.60 / -2.07%	29.00	29.00	28.40	28.40	28.94	13.02	5,010
1/6/2020	+0.50 / +1.75%	28.45	29.00	28.45	29.00	28.84	13.30	5,860
1/3/2020	-0.50 / -1.72%	29.00	29.00	28.50	28.50	28.75	13.07	6,200

<<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