Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2021	-0.70 / -1.45%	46.55	48.50	46.55	47.50	47.05	25.38	15,600
5/18/2021	0.00 / 0.00%	47.20	49.70	46.60	48.20	46.60	25.76	20,800
5/17/2021	-1.50 / -3.02%	48.00	49.60	47.60	48.20	47.60	25.76	18,100
5/14/2021	-0.10 / -0.20%	49.25	50.30	49.00	49.70	49.28	26.56	22,500
5/13/2021	-0.80 / -1.58%	48.60	50.40	48.50	49.80	49.34	26.61	31,400
5/12/2021	-0.40 / -0.78%	51.00	51.20	49.00	50.60	49.98	27.04	21,400
5/11/2021	+3.00 / +6.25%	48.00	51.30	48.00	51.00	50.37	27.25	77,000
5/10/2021	-0.30 / -0.62%	48.00	48.50	46.50	48.00	47.18	25.65	44,200
5/7/2021	0.00 / 0.00%	48.30	49.00	47.10	48.30	47.83	25.81	51,600
5/6/2021	-1.50 / -3.01%	49.80	49.80	48.30	48.30	49.14	25.81	13,600
5/5/2021	-0.20 / -0.40%	50.00	50.00	48.00	49.80	49.13	26.61	37,800
5/4/2021	-1.00 / -1.96%	51.00	51.00	48.00	50.00	49.24	26.72	17,400
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

<<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