Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/17/2019	-1.25 / -4.17%	30.00	30.00	28.75	28.75	29.89	13.18	112,143
4/16/2019	+0.80 / +2.74%	29.00	30.00	29.00	30.00	29.66	13.76	10,790
4/12/2019	+0.60 / +2.10%	29.30	29.30	28.60	29.20	29.21	13.39	2,670
4/11/2019	-0.40 / -1.38%	29.50	29.80	28.55	28.60	29.03	13.11	5,890
4/10/2019	+0.65 / +2.29%	28.95	29.35	28.95	29.00	29.25	13.30	2,940
4/9/2019	-1.00 / -3.41%	28.50	28.55	28.35	28.35	28.42	13.00	2,920
4/8/2019	0.00 / 0.00%	29.35	29.80	29.35	29.35	29.42	13.46	5,540
4/5/2019	+0.50 / +1.73%	29.60	29.60	29.30	29.35	29.43	13.46	2,990
4/4/2019	-0.55 / -1.87%	28.45	29.00	28.40	28.85	29.00	13.23	3,000
4/3/2019	+0.40 / +1.38%	28.60	29.40	28.60	29.40	28.93	13.48	1,590
4/2/2019	+1.00 / +3.57%	28.50	29.00	28.00	29.00	28.34	13.30	17,080
4/1/2019	-2.00 / -6.67%	28.70	30.00	28.00	28.00	28.73	12.84	14,620
3/29/2019	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	13.76	0
3/28/2019	0.00 / 0.00%	31.00	31.00	30.00	30.00	30.23	13.76	7,080
3/27/2019	-1.00 / -3.23%	30.00	30.00	29.50	30.00	29.97	13.76	7,337,347
3/26/2019	+1.10 / +3.68%	29.50	31.00	28.30	31.00	30.65	14.21	22,450
3/25/2019	+0.40 / +1.36%	28.10	29.90	28.00	29.90	29.82	13.71	26,020
3/22/2019	-0.05 / -0.17%	29.45	29.50	29.45	29.50	29.48	13.53	520
3/21/2019	-0.45 / -1.50%	29.55	29.95	29.55	29.55	29.65	13.55	250
3/20/2019	-0.90 / -2.91%	30.00	30.00	30.00	30.00	30.00	13.76	3,250
3/19/2019	-0.05 / -0.16%	30.95	30.95	30.50	30.90	30.90	14.17	8,480
3/18/2019	-0.05 / -0.16%	30.95	31.00	29.65	30.95	30.35	14.19	8,170
3/15/2019	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	14.21	311,600
3/14/2019	+0.30 / +0.98%	31.90	31.90	30.05	31.00	30.97	14.21	13,660
3/13/2019	+0.70 / +2.33%	30.00	30.70	30.00	30.70	30.35	14.08	40
3/12/2019	+1.00 / +3.45%	31.00	31.00	29.30	30.00	30.71	13.76	8,890
3/11/2019	-1.00 / -3.33%	31.90	31.90	29.00	29.00	31.16	13.30	2,920
3/8/2019	+1.00 / +3.45%	29.00	30.00	28.10	30.00	29.34	13.76	4,260
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

<<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