Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2016	-0.50 / -0.72%	68.00	69.00	68.00	68.50	68.79	18.53	12,110
4/25/2016	0.00 / 0.00%	68.00	69.00	67.50	69.00	67.81	18.66	16,620
4/22/2016	+2.00 / +2.99%	67.00	69.00	67.00	69.00	67.67	18.66	24,310
4/21/2016	0.00 / 0.00%	67.00	67.00	65.00	67.00	66.17	18.12	5,320
4/20/2016	+1.00 / +1.52%	67.00	67.00	66.50	67.00	66.80	18.12	10,360
4/19/2016	-3.00 / -4.35%	68.50	69.00	66.00	66.00	66.57	17.85	15,030
4/15/2016	+1.00 / +1.47%	68.00	69.00	66.50	69.00	67.80	18.66	11,770
4/14/2016	-1.50 / -2.16%	67.50	69.50	67.50	68.00	68.07	18.39	7,110
4/13/2016	+1.50 / +2.21%	67.00	70.00	65.50	69.50	67.87	18.80	17,430
4/12/2016	-3.50 / -4.90%	68.00	70.00	66.50	68.00	67.75	18.39	42,610
4/11/2016	+0.50 / +0.70%	70.00	73.00	67.00	71.50	69.65	19.34	20,760
4/8/2016	+4.50 / +6.77%	67.50	71.00	67.00	71.00	70.25	19.20	30,890
4/7/2016	+4.00 / +6.40%	58.50	66.50	58.50	66.50	61.83	17.99	133,540
4/6/2016	-4.50 / -6.72%	62.50	62.50	62.50	62.50	62.50	16.90	12,220
4/5/2016	-5.00 / -6.94%	67.00	67.00	67.00	67.00	67.00	18.12	28,440
4/4/2016	-5.00 / -6.49%	72.00	72.00	72.00	72.00	72.00	19.47	9,740
4/1/2016	-5.50 / -6.67%	77.00	77.00	77.00	77.00	77.00	20.83	35,890
3/31/2016	-6.00 / -6.78%	82.50	82.50	82.50	82.50	82.50	22.31	3,630
3/30/2016	-6.50 / -6.84%	90.00	95.00	88.50	88.50	90.21	23.94	3,880
3/29/2016	-5.00 / -5.00%	95.00	95.00	93.00	95.00	94.74	25.70	380
3/28/2016	0.00 / 0.00%	100.00	100.00	100.00	100.00	100.00	27.05	10
3/25/2016	-1.00 / -0.99%	101.00	101.00	100.00	100.00	100.00	27.05	270
3/24/2016	-2.00 / -1.94%	101.00	101.00	101.00	101.00	101.00	27.32	30
3/23/2016	-3.00 / -2.83%	101.00	104.00	101.00	103.00	102.25	27.86	170
3/22/2016	+5.00 / +4.95%	101.00	106.00	101.00	106.00	103.50	28.67	40
3/21/2016	-5.00 / -4.72%	107.00	111.00	101.00	101.00	102.86	27.32	350
3/18/2016	+6.00 / +6.00%	103.00	106.00	99.50	106.00	102.13	28.67	470
3/17/2016	-4.00 / -3.85%	99.00	100.00	99.00	100.00	100.00	27.05	120
3/16/2016	-1.00 / -0.95%	99.00	105.00	99.00	104.00	102.50	28.13	400
3/15/2016	-1.00 / -0.94%	105.00	110.00	99.50	105.00	108.33	28.40	120

<<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	75,800	118.80	-0.75%
ASG	2,000	18.80	-0.27%
BLN	0	7.30	0.00%
BSG	0	11.80	0.00%
CAG	6,800	7.30	-1.35%
CIA	7,100	9.40	-2.08%
CLL	1,000	37.80	0.27%