Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/29/2021	-0.90 / -1.73%	52.00	52.00	49.00	51.00	50.63	27.25	27,600
4/28/2021	+1.60 / +3.18%	51.90	51.90	47.60	51.90	49.08	27.73	66,300
4/27/2021	+0.30 / +0.60%	49.00	50.30	47.00	50.30	48.19	26.88	84,600
4/26/2021	-1.80 / -3.47%	51.80	51.80	48.30	50.00	49.32	26.72	20,300
4/23/2021	-1.00 / -1.89%	52.00	52.00	50.10	51.80	51.31	27.68	6,200
4/22/2021	-0.50 / -0.94%	51.50	53.00	51.00	52.80	51.48	28.21	12,200
4/20/2021	-0.50 / -0.93%	52.10	53.80	51.00	53.30	52.15	28.48	21,800
4/19/2021	-0.60 / -1.10%	54.40	54.40	52.00	53.80	53.27	28.75	3,000
4/16/2021	-0.60 / -1.09%	55.00	55.00	52.10	54.40	54.37	29.07	7,000
4/15/2021	+1.00 / +1.85%	52.50	55.00	50.30	55.00	52.41	29.39	170,900
4/14/2021	-0.90 / -1.64%	55.00	55.00	52.00	54.00	53.11	28.85	49,200
4/13/2021	-0.60 / -1.08%	55.00	55.80	53.10	54.90	53.67	29.34	30,100
4/12/2021	-0.20 / -0.36%	55.60	55.60	54.70	55.50	54.88	29.66	26,000
4/9/2021	-0.10 / -0.18%	54.00	55.70	54.00	55.70	54.26	29.76	35,900
4/8/2021	-0.70 / -1.24%	56.00	56.00	55.00	55.80	55.84	29.82	28,100
4/7/2021	-0.50 / -0.88%	57.00	57.00	55.00	56.50	56.36	30.19	31,700
4/6/2021	+0.50 / +0.88%	53.80	57.00	53.80	57.00	56.32	30.46	55,000
4/5/2021	-1.10 / -1.91%	54.50	57.00	53.60	56.50	54.23	30.19	51,200
4/2/2021	+2.30 / +4.16%	54.00	58.00	52.00	57.60	55.35	30.78	158,700
4/1/2021	+0.10 / +0.18%	55.30	55.30	52.00	55.30	53.83	29.55	103,900
3/31/2021	+0.20 / +0.36%	54.20	56.50	52.00	55.20	53.91	29.50	41,200
3/30/2021	-2.50 / -4.35%	55.50	57.50	55.00	55.00	55.76	29.39	40,800
3/29/2021	-0.50 / -0.86%	58.00	58.10	57.00	57.50	57.73	30.72	62,900
3/26/2021	+1.60 / +2.84%	56.40	58.10	52.50	58.00	56.56	30.99	38,100
3/25/2021	+3.60 / +6.82%	49.60	56.40	49.60	56.40	55.15	30.14	107,300
3/24/2021	-2.90 / -5.21%	53.10	55.20	52.00	52.80	52.81	28.21	2,245,734
3/23/2021	-4.10 / -6.86%	59.80	59.80	55.70	55.70	56.48	29.76	116,700
3/22/2021	+2.60 / +4.55%	58.00	59.80	55.20	59.80	57.84	31.95	157,900
3/19/2021	+3.70 / +6.92%	54.30	57.20	52.00	57.20	53.50	30.56	838,400
3/18/2021	+2.20 / +4.29%	54.70	54.70	51.30	53.50	53.20	28.59	285,900

<<Previous 30 days Next 30 days>>

TMS News

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
05/11	TMS: Board resolution dated November 01, 2024 _ No.41