Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2018	+1.70 / +4.00%	44.70	44.70	39.80	44.20	43.27	13.96	5,200
2/22/2018	+1.20 / +2.91%	42.50	42.50	42.50	42.50	42.50	13.43	100
2/21/2018	-3.10 / -6.98%	41.50	42.10	41.30	41.30	41.41	13.05	11,520
2/13/2018	+0.60 / +1.37%	44.50	44.50	41.00	44.40	41.26	14.03	3,660
2/12/2018	+2.80 / +6.83%	42.55	43.85	42.50	43.80	43.40	13.84	4,700
2/9/2018	+0.40 / +0.99%	40.60	41.00	39.00	41.00	39.66	12.95	1,790
2/8/2018	-1.10 / -2.64%	40.55	41.85	40.55	40.60	41.10	12.83	5,280
2/7/2018	+2.60 / +6.65%	39.10	41.75	39.10	41.70	40.75	13.17	3,460
2/6/2018	-1.90 / -4.63%	39.60	41.50	39.00	39.10	39.28	12.35	15,530
2/5/2018	-1.00 / -2.38%	42.00	42.00	41.00	41.00	41.21	12.95	1,990
2/2/2018	-3.00 / -6.67%	45.40	45.50	42.00	42.00	43.99	13.27	13,230
2/1/2018	+0.10 / +0.22%	46.60	46.60	44.05	45.00	44.66	14.22	57,430
1/31/2018	-2.00 / -4.26%	47.00	47.20	44.90	44.90	45.22	14.18	17,870
1/30/2018	+1.40 / +3.08%	45.00	46.90	45.00	46.90	45.19	14.82	2,700
1/29/2018	-0.60 / -1.30%	46.10	46.10	45.50	45.50	45.80	14.37	1,300
1/26/2018	-0.90 / -1.91%	49.60	49.60	46.10	46.10	48.04	14.56	6,640
1/25/2018	-1.20 / -2.49%	48.50	49.00	47.00	47.00	48.75	14.85	7,610
1/22/2018	0.00 / 0.00%	48.20	48.20	48.20	48.20	48.20	15.23	0
1/19/2018	+1.20 / +2.55%	47.70	48.20	44.50	48.20	46.86	15.23	3,030
1/18/2018	-1.50 / -3.09%	46.70	47.00	46.70	47.00	46.85	14.85	370
1/17/2018	+1.00 / +2.11%	48.50	48.50	48.50	48.50	48.50	15.32	10
1/16/2018	+1.20 / +2.59%	47.00	47.50	47.00	47.50	47.46	15.01	4,530
1/15/2018	-3.20 / -6.46%	46.50	47.70	46.30	46.30	46.47	14.63	2,690
1/12/2018	+0.10 / +0.20%	49.50	49.50	49.00	49.50	49.38	15.64	10,080
1/11/2018	+1.40 / +2.92%	49.00	50.00	48.50	49.40	48.98	15.61	21,640
1/10/2018	+2.40 / +5.26%	45.50	48.00	44.50	48.00	45.94	15.16	9,360
1/9/2018	+0.10 / +0.22%	45.50	45.60	45.10	45.60	45.36	14.41	7,870
1/8/2018	-0.45 / -0.98%	45.00	45.50	44.25	45.50	44.79	14.37	4,220
1/5/2018	+1.65 / +3.72%	44.30	45.95	44.30	45.95	44.57	14.52	4,330
1/4/2018	-0.95 / -2.10%	45.90	45.90	44.30	44.30	44.44	13.99	180

<<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%