Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2017	-1.00 / -1.89%	51.40	52.50	51.00	52.00	51.37	16.29	1,460
2/6/2017	0.00 / 0.00%	53.00	53.00	53.00	53.00	53.00	16.60	210
2/3/2017	0.00 / 0.00%	53.00	53.00	53.00	53.00	53.00	16.60	0
2/2/2017	+0.50 / +0.95%	53.00	53.00	53.00	53.00	53.00	16.60	200
1/25/2017	+2.30 / +4.58%	51.50	52.50	51.50	52.50	51.94	16.44	1,290
1/24/2017	+0.20 / +0.40%	51.00	53.50	50.20	50.20	51.71	15.72	2,340
1/23/2017	-1.00 / -1.96%	51.50	52.00	50.00	50.00	50.94	15.66	530
1/20/2017	0.00 / 0.00%	51.00	51.80	51.00	51.00	51.48	15.97	234,950
1/19/2017	0.00 / 0.00%	51.00	51.00	50.00	51.00	50.61	15.97	7,390
1/18/2017	+0.90 / +1.80%	51.00	51.00	51.00	51.00	51.00	15.97	3,510
1/17/2017	+0.10 / +0.20%	50.00	51.00	50.00	50.10	50.90	15.69	2,790
1/16/2017	-1.00 / -1.96%	50.00	51.00	50.00	50.00	50.25	15.66	230
1/13/2017	-0.10 / -0.20%	51.00	51.00	51.00	51.00	51.00	15.97	200
1/12/2017	-0.20 / -0.39%	50.50	51.10	50.00	51.10	50.15	16.00	6,920
1/11/2017	+0.30 / +0.59%	51.00	51.30	50.00	51.30	50.38	16.07	3,950
1/10/2017	+1.00 / +2.00%	51.00	51.00	50.00	51.00	50.00	15.97	2,020
1/9/2017	-0.50 / -0.99%	51.90	51.90	50.00	50.00	50.18	15.66	2,750
1/6/2017	0.00 / 0.00%	51.90	51.90	50.50	50.50	51.04	15.82	2,410
1/5/2017	-1.00 / -1.94%	51.00	51.50	50.50	50.50	50.88	15.82	220
1/4/2017	-1.40 / -2.65%	52.00	52.00	51.00	51.50	51.37	16.13	1,460
1/3/2017	0.00 / 0.00%	52.90	52.90	52.90	52.90	52.90	16.57	510
12/30/2016	-0.60 / -1.12%	53.00	53.50	52.00	52.90	52.74	16.57	1,460
12/29/2016	+2.10 / +4.09%	50.90	53.50	50.90	53.50	52.54	16.76	2,760
12/28/2016	+0.60 / +1.18%	51.50	51.50	49.60	51.40	50.16	16.10	105,280
12/27/2016	-0.90 / -1.74%	51.70	52.00	50.00	50.80	50.18	15.91	2,830
12/26/2016	-0.30 / -0.58%	49.90	51.90	49.90	51.70	50.00	16.19	8,940
12/23/2016	+0.20 / +0.39%	52.00	52.90	52.00	52.00	52.50	16.29	800
12/22/2016	-0.20 / -0.38%	52.00	52.00	50.20	51.80	50.78	16.22	3,190
12/21/2016	0.00 / 0.00%	52.00	52.00	52.00	52.00	52.00	16.29	300
12/20/2016	-1.00 / -1.89%	51.10	52.00	51.00	52.00	51.24	16.29	2,010

<<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	108,500	121.50	1.08%
ASG	200	18.85	-0.53%
BLN	0	7.30	0.00%
BSG	3,600	11.80	-0.84%
CAG	900	7.40	0.00%
CIA	4,300	9.60	3.23%
CLL	1,200	37.70	-0.26%