Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/19/2021	+3.70 / +6.92%	54.30	57.20	52.00	57.20	53.50	30.56	838,400
3/18/2021	+2.20 / +4.29%	54.70	54.70	51.30	53.50	53.20	28.59	285,900
3/17/2021	+3.30 / +6.88%	51.30	51.30	51.30	51.30	51.30	27.41	43,300
3/16/2021	+3.10 / +6.90%	46.95	48.00	46.90	48.00	47.38	25.65	66,000
3/15/2021	+2.90 / +6.90%	42.00	44.90	42.00	44.90	44.12	23.99	137,300
3/12/2021	-0.60 / -1.41%	42.60	42.60	42.00	42.00	42.17	22.44	32,200
3/11/2021	+0.60 / +1.43%	42.40	42.60	41.50	42.60	41.78	22.76	539,200
3/10/2021	-0.70 / -1.64%	42.80	42.80	42.00	42.00	42.26	22.44	32,500
3/9/2021	+0.10 / +0.23%	42.00	43.00	41.50	42.70	42.43	22.82	45,000
3/8/2021	0.00 / 0.00%	42.50	42.60	41.00	42.60	42.06	22.76	72,500
3/5/2021	-0.30 / -0.70%	42.20	42.80	41.10	42.60	41.96	22.76	63,000
3/4/2021	+0.40 / +0.94%	42.50	43.80	42.50	42.90	43.28	22.92	335,100
3/3/2021	+0.50 / +1.19%	42.00	42.90	42.00	42.50	42.47	22.71	49,100
3/2/2021	+2.50 / +6.33%	39.50	42.00	39.50	42.00	40.39	22.44	565,300
3/1/2021	+0.70 / +1.80%	39.00	40.00	39.00	39.50	39.74	21.11	33,300
2/26/2021	+0.55 / +1.44%	38.25	39.00	38.25	38.80	38.63	20.73	20,400
2/25/2021	+0.05 / +0.13%	38.30	38.90	38.20	38.25	38.37	20.44	15,200
2/24/2021	-0.80 / -2.05%	38.60	38.60	38.10	38.20	38.30	20.41	9,800
2/23/2021	0.00 / 0.00%	38.80	39.30	38.60	39.00	38.73	20.84	13,300
2/22/2021	0.00 / 0.00%	39.00	40.00	38.80	39.00	39.41	20.84	59,100
2/19/2021	+0.70 / +1.83%	38.30	39.00	38.20	39.00	38.30	20.84	17,600
2/18/2021	-0.40 / -1.03%	38.70	39.00	38.00	38.30	38.75	20.47	29,700
2/17/2021	+0.10 / +0.26%	38.00	39.20	38.00	38.70	38.75	20.68	30,100
2/9/2021	0.00 / 0.00%	38.60	40.00	37.60	38.60	38.73	20.63	38,900
2/8/2021	-1.90 / -4.69%	40.50	40.50	38.50	38.60	39.44	20.63	10,700
2/5/2021	+1.80 / +4.65%	38.70	40.50	38.70	40.50	40.13	21.64	100,400
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

<<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