Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/20/2015	-2.40 / -4.71%	52.50	52.50	48.60	48.60	50.94	13.02	630
3/19/2015	+1.00 / +2.00%	52.50	53.50	51.00	51.00	51.00	13.66	11,380
3/18/2015	-3.50 / -6.54%	55.50	55.50	50.00	50.00	50.00	13.39	9,890
3/17/2015	+3.50 / +7.00%	48.20	53.50	48.20	53.50	53.50	14.33	530
3/16/2015	-3.00 / -5.66%	50.50	52.50	49.30	50.00	50.00	13.39	430
3/13/2015	+3.40 / +6.85%	53.00	53.00	53.00	53.00	53.00	14.20	50
3/12/2015	-2.90 / -5.52%	55.00	55.00	49.60	49.60	49.60	13.29	70
3/11/2015	+3.20 / +6.49%	52.50	52.50	52.50	52.50	52.50	14.06	4,800
3/10/2015	-2.70 / -5.19%	55.50	55.50	49.30	49.30	49.30	13.21	810
3/9/2015	+3.40 / +7.00%	52.00	52.00	52.00	52.00	52.00	13.93	3,670
3/6/2015	-1.10 / -2.21%	53.00	53.00	48.60	48.60	48.60	13.02	8,050
3/5/2015	0.00 / 0.00%	53.00	53.00	49.70	49.70	49.70	13.31	2,060
3/4/2015	+0.70 / +1.43%	52.00	52.00	49.70	49.70	49.70	13.31	2,200
3/3/2015	-3.50 / -6.67%	52.50	56.00	49.00	49.00	49.00	13.13	230
3/2/2015	0.00 / 0.00%	56.00	56.00	52.50	52.50	52.50	14.06	210
2/27/2015	+3.00 / +6.06%	52.50	52.50	52.00	52.50	52.50	14.06	440
2/26/2015	-3.50 / -6.60%	51.50	56.00	49.50	49.50	49.50	13.26	220
2/25/2015	-3.50 / -6.19%	56.50	58.00	53.00	53.00	53.00	14.20	2,510
2/24/2015	+3.00 / +5.61%	53.50	56.50	53.50	56.50	56.50	15.13	130
2/13/2015	+2.50 / +4.90%	53.00	53.50	53.00	53.50	53.50	14.33	2,430
2/12/2015	+3.00 / +6.25%	51.00	51.00	51.00	51.00	51.00	13.66	1,880
2/11/2015	-2.00 / -4.00%	50.00	50.00	48.00	48.00	48.00	12.86	30
2/10/2015	-3.50 / -6.54%	52.00	52.00	50.00	50.00	50.00	13.39	50
2/9/2015	0.00 / 0.00%	53.50	53.50	53.50	53.50	53.50	14.33	0
2/6/2015	+1.00 / +1.90%	53.50	53.50	53.50	53.50	53.50	14.33	1,390
2/5/2015	-3.50 / -6.25%	54.00	54.00	52.50	52.50	52.50	14.06	630
2/4/2015	0.00 / 0.00%	55.00	57.00	55.00	56.00	56.00	15.00	1,530
2/3/2015	+0.50 / +0.90%	55.00	56.00	54.00	56.00	56.00	15.00	4,830
2/2/2015	+1.50 / +2.78%	50.50	55.50	50.50	55.50	55.50	14.87	2,110
1/30/2015	+1.00 / +1.89%	53.50	54.00	53.50	54.00	54.00	14.47	160

<<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