Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2017	-2.50 / -4.39%	57.00	57.00	54.50	54.50	54.83	17.07	39,010
4/26/2017	-1.00 / -1.72%	57.00	57.50	57.00	57.00	57.17	17.85	3,010
4/25/2017	+1.00 / +1.75%	53.60	58.00	53.60	58.00	57.03	18.17	610
4/24/2017	-1.50 / -2.56%	58.50	59.00	57.00	57.00	58.22	17.85	5,840
4/21/2017	0.00 / 0.00%	58.50	58.50	58.50	58.50	58.50	18.32	0
4/20/2017	0.00 / 0.00%	55.00	58.50	55.00	58.50	56.75	18.32	4,040
4/19/2017	+1.60 / +2.81%	56.90	58.50	56.90	58.50	56.95	18.32	1,510
4/18/2017	-0.10 / -0.18%	59.00	59.00	55.10	56.90	57.45	17.82	1,410
4/17/2017	-0.10 / -0.18%	60.00	60.00	53.30	57.00	58.92	17.85	19,670
4/14/2017	+3.70 / +6.93%	52.00	57.10	52.00	57.10	54.71	17.88	4,880
4/13/2017	+1.30 / +2.50%	52.00	53.40	52.00	53.40	52.48	16.73	1,010
4/12/2017	-0.90 / -1.70%	53.90	54.00	51.00	52.10	52.69	16.32	5,010
4/11/2017	-1.00 / -1.85%	52.10	53.00	51.50	53.00	52.67	16.60	1,310
4/10/2017	+1.00 / +1.89%	54.00	54.00	54.00	54.00	54.00	16.91	1,410
4/7/2017	0.00 / 0.00%	54.80	54.80	53.00	53.00	53.10	16.60	1,450
4/5/2017	+0.80 / +1.53%	51.50	53.00	51.50	53.00	51.64	16.60	3,040
4/4/2017	-1.80 / -3.33%	54.00	54.00	52.20	52.20	53.26	16.35	920
4/3/2017	-0.60 / -1.10%	54.50	54.50	53.10	54.00	54.20	16.91	1,310
3/31/2017	+1.60 / +3.02%	53.00	56.70	53.00	54.60	56.44	17.10	1,010
3/30/2017	-1.50 / -2.75%	55.30	55.30	53.00	53.00	54.15	16.60	347,880
3/29/2017	0.00 / 0.00%	56.00	56.00	54.50	54.50	55.25	17.07	100
3/28/2017	-1.50 / -2.68%	55.00	56.50	54.00	54.50	54.52	17.07	21,920
3/27/2017	-2.00 / -3.45%	58.00	58.00	55.00	56.00	55.60	17.54	4,730
3/24/2017	-3.50 / -5.69%	64.80	65.00	58.00	58.00	58.55	18.17	1,520
3/23/2017	+3.80 / +6.59%	61.00	61.70	57.90	61.50	58.81	19.26	17,430
3/22/2017	+3.70 / +6.85%	54.50	57.70	54.00	57.70	56.40	18.07	8,510
3/21/2017	+3.00 / +5.88%	52.00	54.50	51.00	54.00	52.14	16.91	24,050
3/20/2017	-1.10 / -2.11%	52.10	52.10	51.00	51.00	51.39	15.97	21,640
3/17/2017	+0.30 / +0.58%	52.00	53.00	51.00	52.10	51.97	16.32	8,890
3/16/2017	-0.20 / -0.38%	50.20	51.80	50.20	51.80	51.00	16.22	270

<<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	108,500	121.50	1.08%
ASG	200	18.85	-0.53%
BLN	0	7.30	0.00%
BSG	3,600	11.80	-0.84%
CAG	900	7.40	0.00%
CIA	4,300	9.60	3.23%
CLL	1,200	37.70	-0.26%