Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2019	+0.65 / +2.29%	29.50	29.50	28.85	29.00	29.43	13.30	5,470
3/6/2019	+0.35 / +1.25%	27.20	28.35	27.20	28.35	27.96	13.00	2,141,201
3/5/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	12.84	10
3/4/2019	+1.00 / +3.70%	27.20	28.00	27.00	28.00	27.46	12.84	12,090
3/1/2019	0.00 / 0.00%	27.00	27.00	26.00	27.00	26.92	12.38	2,076,147
2/28/2019	+0.50 / +1.89%	26.80	27.00	26.80	27.00	26.81	12.38	1,380
2/27/2019	0.00 / 0.00%	26.70	26.70	26.50	26.50	26.60	12.15	12,120
2/26/2019	-0.10 / -0.38%	26.60	27.00	26.50	26.50	26.55	12.15	1,792,880
2/25/2019	-0.40 / -1.48%	28.00	28.00	26.50	26.60	26.71	12.20	5,540
2/22/2019	0.00 / 0.00%	28.60	28.60	27.00	27.00	27.80	12.38	520
2/21/2019	-0.30 / -1.10%	27.00	27.00	26.60	27.00	26.90	12.38	230
2/20/2019	+0.10 / +0.37%	27.00	27.30	27.00	27.30	27.15	12.52	420
2/19/2019	0.00 / 0.00%	27.40	27.40	27.20	27.20	27.31	12.47	4,980
2/18/2019	+0.20 / +0.74%	27.00	27.20	27.00	27.20	27.01	12.47	10,700
2/15/2019	0.00 / 0.00%	27.00	27.00	27.00	27.00	27.00	12.38	20
2/14/2019	+0.50 / +1.89%	25.20	27.20	25.20	27.00	26.66	12.38	19,240
2/13/2019	+0.10 / +0.38%	26.85	27.00	26.50	26.50	26.95	12.15	25,640
2/12/2019	-0.60 / -2.22%	26.90	26.90	26.40	26.40	26.65	12.10	4,050
2/11/2019	+0.60 / +2.27%	27.00	27.00	27.00	27.00	27.00	12.38	5,050
2/1/2019	+1.30 / +5.18%	26.40	26.40	26.40	26.40	26.40	12.10	14,500
1/31/2019	-0.90 / -3.46%	26.00	26.00	25.10	25.10	25.55	11.51	27,010
1/30/2019	+1.00 / +4.00%	25.00	26.00	25.00	26.00	25.00	11.92	8,120
1/29/2019	0.00 / 0.00%	25.00	25.50	25.00	25.00	25.02	11.46	14,510
1/28/2019	-1.00 / -3.85%	26.00	26.00	25.00	25.00	25.01	11.46	51,668
1/25/2019	+1.00 / +4.00%	26.50	26.50	26.00	26.00	26.49	11.92	14,230
1/24/2019	0.00 / 0.00%	25.00	25.00	25.00	25.00	25.00	11.46	0
1/23/2019	+0.15 / +0.60%	24.25	26.25	24.25	25.00	25.01	11.46	24,590
1/22/2019	-1.65 / -6.23%	25.00	26.50	24.85	24.85	25.77	11.39	24,100
1/21/2019	+0.50 / +1.92%	25.00	26.50	25.00	26.50	26.12	12.15	10,490
1/18/2019	-0.20 / -0.76%	26.00	26.40	25.20	26.00	26.09	11.92	460

<<Previous 30 days Next 30 days>>

TMS News

16:41	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