Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2010	+0.50 / +1.56%	32.00	32.50	31.50	32.50	32.50	5.57	5,600
3/1/2010	0.00 / 0.00%	32.00	32.00	31.90	32.00	32.00	5.49	7,370
2/26/2010	0.00 / 0.00%	31.90	32.20	31.90	32.00	32.00	5.49	10,770
2/25/2010	0.00 / 0.00%	30.90	32.00	30.70	32.00	32.00	5.49	14,890
2/24/2010	+1.00 / +3.23%	30.50	32.00	30.50	32.00	32.00	5.49	10,770
2/23/2010	-1.00 / -3.13%	31.00	31.00	31.00	31.00	31.00	5.31	38,900
2/22/2010	0.00 / 0.00%	31.00	32.00	31.00	32.00	32.00	5.49	790
2/12/2010	+1.00 / +3.23%	31.40	32.00	31.00	32.00	32.00	5.49	20,550
2/11/2010	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	5.31	57,880
2/10/2010	+0.40 / +1.31%	30.00	31.60	30.00	31.00	31.00	5.31	87,210
2/9/2010	-1.50 / -4.67%	30.70	31.50	30.50	30.60	30.60	5.25	38,290
2/8/2010	-1.40 / -4.18%	32.50	33.50	32.10	32.10	32.10	5.50	14,520
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

<<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