Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/15/2015	+0.50 / +0.96%	52.00	52.50	50.00	52.50	51.06	14.06	470
4/14/2015	0.00 / 0.00%	55.00	55.00	52.00	52.00	53.50	13.93	100
4/13/2015	0.00 / 0.00%	55.00	55.00	52.00	52.00	54.96	13.93	2,820
4/10/2015	+2.00 / +4.00%	51.50	52.00	51.50	52.00	51.52	13.93	330
4/9/2015	-1.00 / -1.96%	51.50	52.50	49.10	50.00	52.10	13.39	10,020
4/8/2015	0.00 / 0.00%	50.50	51.00	50.50	51.00	50.56	13.66	5,400
4/7/2015	-0.50 / -0.97%	51.00	51.00	50.00	51.00	50.64	13.66	7,820
4/6/2015	+2.00 / +4.04%	50.00	51.50	49.00	51.50	50.00	13.80	1,420
4/3/2015	-3.50 / -6.60%	50.00	50.00	49.30	49.50	49.42	13.26	9,550
4/2/2015	+1.00 / +1.92%	50.00	54.00	50.00	53.00	50.48	14.20	1,050
4/1/2015	+1.00 / +1.96%	48.10	52.50	48.00	52.00	48.01	13.93	11,830
3/31/2015	+3.20 / +6.69%	47.50	51.00	47.50	51.00	50.98	13.66	11,730
3/30/2015	+3.10 / +6.94%	47.80	47.80	47.80	47.80	47.80	12.80	139,860
3/27/2015	-3.30 / -6.88%	51.00	51.00	44.70	44.70	46.30	11.97	2,160
3/26/2015	-3.00 / -5.88%	49.60	52.50	48.00	48.00	48.92	12.86	13,470
3/25/2015	+3.00 / +6.25%	51.00	51.00	49.00	51.00	50.50	13.66	14,270
3/24/2015	0.00 / 0.00%	48.00	48.00	48.00	48.00	48.00	12.86	40
3/23/2015	-0.60 / -1.23%	52.00	52.00	48.00	48.00	50.65	12.86	13,150
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

<<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