Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/9/2018	+0.50 / +1.23%	40.50	41.00	40.50	41.00	40.91	12.95	1,100
3/8/2018	+0.50 / +1.25%	40.50	40.50	40.25	40.50	40.44	12.79	540
3/7/2018	-2.00 / -4.76%	40.00	40.05	40.00	40.00	40.00	12.64	300
3/6/2018	+0.85 / +2.07%	41.15	42.60	41.15	42.00	41.43	13.27	4,900
3/5/2018	-2.15 / -4.97%	41.15	41.15	41.15	41.15	41.15	13.00	70
3/2/2018	+2.30 / +5.61%	43.30	43.30	42.00	43.30	42.22	13.68	450
3/1/2018	-2.00 / -4.65%	43.30	43.30	41.00	41.00	41.07	12.95	1,120
2/28/2018	-0.35 / -0.81%	42.85	43.00	42.70	43.00	42.89	13.58	1,370
2/27/2018	+1.35 / +3.21%	42.00	43.40	42.00	43.35	42.39	13.69	920
2/26/2018	-2.20 / -4.98%	44.20	44.20	42.00	42.00	42.30	13.27	4,610
2/23/2018	+1.70 / +4.00%	44.70	44.70	39.80	44.20	43.27	13.96	5,200
2/22/2018	+1.20 / +2.91%	42.50	42.50	42.50	42.50	42.50	13.43	100
2/21/2018	-3.10 / -6.98%	41.50	42.10	41.30	41.30	41.41	13.05	11,520
2/13/2018	+0.60 / +1.37%	44.50	44.50	41.00	44.40	41.26	14.03	3,660
2/12/2018	+2.80 / +6.83%	42.55	43.85	42.50	43.80	43.40	13.84	4,700
2/9/2018	+0.40 / +0.99%	40.60	41.00	39.00	41.00	39.66	12.95	1,790
2/8/2018	-1.10 / -2.64%	40.55	41.85	40.55	40.60	41.10	12.83	5,280
2/7/2018	+2.60 / +6.65%	39.10	41.75	39.10	41.70	40.75	13.17	3,460
2/6/2018	-1.90 / -4.63%	39.60	41.50	39.00	39.10	39.28	12.35	15,530
2/5/2018	-1.00 / -2.38%	42.00	42.00	41.00	41.00	41.21	12.95	1,990
2/2/2018	-3.00 / -6.67%	45.40	45.50	42.00	42.00	43.99	13.27	13,230
2/1/2018	+0.10 / +0.22%	46.60	46.60	44.05	45.00	44.66	14.22	57,430
1/31/2018	-2.00 / -4.26%	47.00	47.20	44.90	44.90	45.22	14.18	17,870
1/30/2018	+1.40 / +3.08%	45.00	46.90	45.00	46.90	45.19	14.82	2,700
1/29/2018	-0.60 / -1.30%	46.10	46.10	45.50	45.50	45.80	14.37	1,300
1/26/2018	-0.90 / -1.91%	49.60	49.60	46.10	46.10	48.04	14.56	6,640
1/25/2018	-1.20 / -2.49%	48.50	49.00	47.00	47.00	48.75	14.85	7,610
1/22/2018	0.00 / 0.00%	48.20	48.20	48.20	48.20	48.20	15.23	0
1/19/2018	+1.20 / +2.55%	47.70	48.20	44.50	48.20	46.86	15.23	3,030
1/18/2018	-1.50 / -3.09%	46.70	47.00	46.70	47.00	46.85	14.85	370

<<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	209,700	122.00	-0.73%
ASG	100	18.95	1.07%
BLN	0	7.30	0.00%
BSG	2,000	11.90	0.00%
CAG	3,100	7.40	-1.33%
CIA	2,700	9.30	-2.11%
CLL	1,300	37.80	0.00%