Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/5/2010	+0.40 / +1.21%	32.10	33.50	32.10	33.50	33.50	5.74	4,230
2/4/2010	-0.40 / -1.19%	33.00	34.40	33.00	33.10	33.10	5.67	370
2/3/2010	-0.10 / -0.30%	33.00	33.50	33.00	33.50	33.50	5.74	4,940
2/2/2010	-0.90 / -2.61%	33.60	33.60	33.60	33.60	33.60	5.76	5,280
2/1/2010	-0.50 / -1.43%	34.50	35.00	34.50	34.50	34.50	5.91	2,170
1/29/2010	+1.00 / +2.94%	33.40	35.00	33.40	35.00	35.00	6.00	8,320
1/28/2010	-1.30 / -3.68%	34.20	34.20	34.00	34.00	34.00	5.83	10,500
1/27/2010	-0.20 / -0.56%	35.50	35.50	33.90	35.30	35.30	6.05	26,110
1/26/2010	+1.60 / +4.72%	33.80	35.50	33.80	35.50	35.50	6.09	16,410
1/25/2010	0.00 / 0.00%	33.00	33.90	32.30	33.90	33.90	5.81	500
1/22/2010	+0.60 / +1.80%	34.50	34.50	33.00	33.90	33.90	5.81	13,710
1/21/2010	-1.70 / -4.86%	33.30	33.30	33.30	33.30	33.30	5.71	6,300
1/20/2010	0.00 / 0.00%	33.80	35.00	33.80	35.00	35.00	6.00	111,440
1/19/2010	+0.90 / +2.64%	35.50	35.50	34.20	35.00	35.00	6.00	1,010
1/18/2010	-1.30 / -3.67%	34.00	36.00	34.00	34.10	34.10	5.85	2,280
1/15/2010	-0.60 / -1.67%	35.00	36.50	35.00	35.40	35.40	6.07	6,880
1/14/2010	+0.50 / +1.41%	36.90	36.90	35.50	36.00	36.00	6.17	10,110
1/13/2010	+0.90 / +2.60%	33.50	36.00	33.50	35.50	35.50	6.09	16,980
1/12/2010	-0.90 / -2.54%	34.50	35.90	34.50	34.60	34.60	5.93	9,070
1/11/2010	+0.50 / +1.43%	35.00	35.50	33.50	35.50	35.50	6.09	6,520
1/8/2010	+0.40 / +1.16%	35.80	36.00	35.00	35.00	35.00	6.00	13,990
1/7/2010	0.00 / 0.00%	34.50	36.00	34.50	34.60	34.60	5.93	20,170
1/6/2010	0.00 / 0.00%	33.20	35.30	33.20	34.60	34.60	5.93	5,900
1/5/2010	0.00 / 0.00%	35.70	35.70	34.60	34.60	34.60	5.93	11,160
1/4/2010	+1.60 / +4.85%	34.60	34.60	32.50	34.60	34.60	5.93	18,150
12/31/2009	-1.70 / -4.90%	34.50	35.00	33.00	33.00	33.00	5.66	11,010
12/30/2009	+0.20 / +0.58%	34.00	34.70	33.30	34.70	34.70	5.95	30,700
12/29/2009	-0.10 / -0.29%	33.00	34.50	33.00	34.50	34.50	5.91	13,350
12/28/2009	+0.80 / +2.37%	33.00	34.90	33.00	34.60	34.60	5.93	11,300
12/25/2009	+1.60 / +4.97%	33.80	33.80	32.20	33.80	33.80	5.79	16,760

<<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