Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/12/2016	+2.00 / +2.96%	67.50	69.50	67.00	69.50	67.73	18.80	8,460
5/11/2016	0.00 / 0.00%	66.00	67.50	64.00	67.50	65.02	18.26	4,460
5/10/2016	+1.00 / +1.50%	68.00	68.00	65.00	67.50	67.13	18.26	1,080
5/9/2016	-1.00 / -1.48%	67.50	67.50	65.00	66.50	65.65	17.99	2,940
5/6/2016	+1.50 / +2.27%	67.50	67.50	66.00	67.50	66.56	18.26	121,460
5/5/2016	-1.50 / -2.22%	67.00	68.50	66.00	66.00	66.90	17.85	9,850
5/4/2016	-1.50 / -2.17%	68.50	69.00	67.50	67.50	67.83	18.26	3,730
4/29/2016	0.00 / 0.00%	69.00	69.00	68.00	69.00	68.76	18.66	4,930
4/28/2016	0.00 / 0.00%	68.00	69.50	68.00	69.00	68.93	18.66	11,040
4/27/2016	+0.50 / +0.73%	68.00	69.00	67.50	69.00	68.20	18.66	2,390
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

<<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%