Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/4/2021	+0.75 / +1.98%	40.60	40.60	38.70	38.70	40.06	20.68	40,500
2/3/2021	+2.45 / +6.90%	34.10	37.95	34.10	37.95	37.41	20.28	48,400
2/2/2021	+0.60 / +1.72%	34.80	35.50	33.25	35.50	35.16	18.97	14,700
2/1/2021	-0.10 / -0.29%	36.50	36.50	33.50	34.90	34.23	18.65	16,400
1/29/2021	0.00 / 0.00%	35.00	35.90	34.90	35.00	35.03	18.70	13,500
1/28/2021	-2.00 / -5.41%	35.00	36.10	34.45	35.00	34.78	18.70	139,700
1/27/2021	-1.00 / -2.63%	37.50	38.00	37.00	37.00	37.77	19.77	29,600
1/26/2021	0.00 / 0.00%	38.00	38.00	37.00	38.00	37.71	20.31	25,700
1/25/2021	0.00 / 0.00%	38.00	38.45	38.00	38.00	38.00	20.31	36,600
1/22/2021	+0.10 / +0.26%	37.30	38.00	37.00	38.00	37.90	20.31	9,800
1/21/2021	+0.50 / +1.34%	36.80	37.90	36.80	37.90	37.27	20.25	13,200
1/20/2021	+0.30 / +0.81%	37.00	38.00	36.00	37.40	36.98	19.98	41,900
1/19/2021	-1.10 / -2.88%	38.00	38.00	36.75	37.10	37.50	19.82	47,800
1/18/2021	+0.20 / +0.53%	38.50	38.50	37.00	38.20	37.99	20.41	45,900
1/15/2021	-0.30 / -0.78%	38.30	38.30	36.80	38.00	37.74	20.31	27,400
1/14/2021	+0.10 / +0.26%	38.00	38.30	36.00	38.30	37.77	20.47	35,400
1/13/2021	+0.50 / +1.33%	38.00	38.30	37.70	38.20	37.97	20.41	93,100
1/12/2021	+0.70 / +1.89%	37.60	37.75	37.00	37.70	37.55	20.14	26,300
1/11/2021	-0.50 / -1.33%	37.50	37.80	37.00	37.00	37.33	19.77	15,300
1/8/2021	+0.80 / +2.18%	36.70	37.50	36.70	37.50	37.20	20.04	99,400
1/7/2021	+0.80 / +2.23%	35.60	36.80	35.50	36.70	36.07	19.61	47,100
1/6/2021	+0.60 / +1.70%	35.90	35.90	35.00	35.90	35.45	19.18	62,500
1/5/2021	-0.90 / -2.49%	35.60	36.00	35.30	35.30	35.30	18.86	11,500
1/4/2021	+0.10 / +0.28%	36.10	36.50	36.00	36.20	36.14	19.34	19,500
12/31/2020	-0.10 / -0.28%	35.75	36.40	35.75	36.10	36.09	19.29	18,170
12/30/2020	+0.80 / +2.26%	36.00	36.35	35.40	36.20	36.00	19.34	65,700
12/29/2020	+1.40 / +4.12%	34.10	35.50	33.90	35.40	34.51	18.92	99,790
12/28/2020	-0.50 / -1.45%	34.00	34.50	33.80	34.00	34.20	18.17	88,070
12/25/2020	0.00 / 0.00%	35.00	35.40	34.50	34.50	34.85	18.43	97,810
12/24/2020	-1.40 / -3.90%	35.30	35.40	33.40	34.50	33.86	18.43	19,740

<<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