Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/20/2018	-0.05 / -0.15%	34.15	34.15	31.80	34.10	33.16	13.47	19,600
4/19/2018	0.00 / 0.00%	31.90	34.15	31.90	34.15	32.21	13.49	13,410
4/18/2018	+1.75 / +5.40%	34.65	34.65	30.65	34.15	34.45	13.49	24,530
4/17/2018	0.00 / 0.00%	33.30	33.40	32.40	32.40	33.28	12.79	6,160
4/16/2018	-0.05 / -0.15%	32.50	32.50	32.40	32.40	32.50	12.79	16,340
4/13/2018	-0.05 / -0.15%	32.00	32.45	32.00	32.45	32.00	12.81	19,250
4/12/2018	+0.70 / +2.20%	32.55	32.55	31.80	32.50	32.33	12.83	11,910
4/11/2018	-1.40 / -4.22%	33.20	33.40	31.80	31.80	33.17	12.56	16,400
4/10/2018	0.00 / 0.00%	31.50	33.30	31.00	33.20	32.97	13.11	11,100
4/9/2018	+1.20 / +3.75%	34.00	34.00	31.35	33.20	33.97	13.11	15,690
4/6/2018	+0.50 / +1.59%	33.70	33.70	31.90	32.00	32.90	12.64	26,810
4/5/2018	-9.00 / -22.22%	34.50	34.65	31.50	31.50	32.51	12.44	6,460
4/4/2018	+0.20 / +0.50%	43.00	43.00	40.30	40.50	40.65	12.79	16,680
4/3/2018	-0.70 / -1.71%	41.10	43.85	40.30	40.30	41.26	12.73	8,580
4/2/2018	-2.00 / -4.65%	43.00	43.50	41.00	41.00	41.87	12.95	4,920
3/30/2018	+1.20 / +2.87%	43.40	44.00	43.00	43.00	43.44	13.58	3,430
3/29/2018	-1.10 / -2.56%	43.80	43.80	41.80	41.80	43.22	13.20	1,180
3/28/2018	-2.10 / -4.67%	43.00	43.00	42.90	42.90	43.00	13.55	110
3/27/2018	0.00 / 0.00%	42.20	45.00	42.20	45.00	43.66	14.22	2,840
3/26/2018	+1.30 / +2.97%	41.50	45.00	41.50	45.00	43.26	14.22	2,820
3/23/2018	0.00 / 0.00%	41.60	43.70	41.00	43.70	42.98	13.81	1,140
3/22/2018	-0.20 / -0.46%	43.70	43.70	43.70	43.70	43.70	13.81	100
3/21/2018	+2.70 / +6.55%	43.50	44.00	42.90	43.90	43.58	13.87	350
3/20/2018	-2.10 / -4.85%	43.30	43.30	41.20	41.20	42.54	13.02	6,700
3/19/2018	+1.30 / +3.10%	44.90	44.90	43.30	43.30	44.10	13.68	210
3/16/2018	0.00 / 0.00%	42.00	42.00	42.00	42.00	42.00	13.27	650
3/15/2018	-1.00 / -2.33%	41.95	42.00	41.95	42.00	41.98	13.27	4,640
3/14/2018	0.00 / 0.00%	42.00	43.00	42.00	43.00	42.50	13.58	120
3/13/2018	+2.00 / +4.88%	42.50	43.85	41.00	43.00	43.41	13.58	9,260
3/12/2018	0.00 / 0.00%	42.80	42.80	41.00	41.00	41.21	12.95	1,990

<<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	166,600	119.60	-2.69%
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	1,500	9.40	-1.05%
CLL	1,300	37.80	0.00%