Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/6/2010	-0.80 / -2.42%	32.10	32.50	32.10	32.20	32.20	5.52	5,810
5/5/2010	0.00 / 0.00%	32.00	33.00	32.00	33.00	33.00	5.66	11,120
5/4/2010	-0.40 / -1.20%	33.50	34.20	32.90	33.00	33.00	5.66	13,560
4/29/2010	+0.40 / +1.21%	33.00	33.40	32.00	33.40	33.40	5.73	20,120
4/28/2010	+0.90 / +2.80%	31.70	33.00	31.70	33.00	33.00	5.66	6,960
4/27/2010	-1.20 / -3.60%	33.00	33.00	32.10	32.10	32.10	5.50	2,310
4/26/2010	+0.10 / +0.30%	33.20	33.30	33.00	33.30	33.30	5.71	21,300
4/22/2010	+0.20 / +0.61%	33.50	33.50	33.00	33.20	33.20	5.69	22,520
4/21/2010	0.00 / 0.00%	33.00	33.00	33.00	33.00	33.00	5.66	10,100
4/20/2010	0.00 / 0.00%	33.00	33.00	32.50	33.00	33.00	5.66	11,940
4/19/2010	+0.40 / +1.23%	33.30	33.30	33.00	33.00	33.00	5.66	14,800
4/16/2010	+0.60 / +1.88%	33.20	33.20	32.00	32.60	32.60	5.59	25,940
4/15/2010	0.00 / 0.00%	33.30	33.30	32.00	32.00	32.00	5.49	20,560
4/14/2010	0.00 / 0.00%	31.50	32.00	31.50	32.00	32.00	5.49	45,030
4/13/2010	0.00 / 0.00%	31.10	32.00	31.10	32.00	32.00	5.49	8,070
4/12/2010	+0.50 / +1.59%	32.00	32.00	32.00	32.00	32.00	5.49	22,260
4/9/2010	+0.50 / +1.61%	31.50	32.00	31.50	31.50	31.50	5.40	9,920
4/8/2010	+0.40 / +1.31%	32.00	32.00	30.80	31.00	31.00	5.31	4,630
4/7/2010	-1.40 / -4.38%	32.50	32.50	30.60	30.60	30.60	5.25	4,400
4/6/2010	0.00 / 0.00%	32.00	32.10	31.60	32.00	32.00	5.49	7,660
4/5/2010	0.00 / 0.00%	31.60	32.50	31.60	32.00	32.00	5.49	18,040
4/2/2010	+0.90 / +2.89%	31.50	32.00	31.00	32.00	32.00	5.49	4,600
4/1/2010	-0.90 / -2.81%	30.80	31.60	30.60	31.10	31.10	5.33	8,080
3/31/2010	+0.40 / +1.27%	31.60	32.00	31.60	32.00	32.00	5.49	270
3/30/2010	-0.20 / -0.63%	30.70	31.60	30.70	31.60	31.60	5.42	9,690
3/29/2010	+0.10 / +0.32%	30.60	31.90	30.60	31.80	31.80	5.45	6,890
3/26/2010	+0.70 / +2.26%	31.00	31.70	30.90	31.70	31.70	5.43	5,780
3/25/2010	-0.90 / -2.82%	31.90	31.90	30.60	31.00	31.00	5.31	2,650
3/24/2010	-0.10 / -0.31%	31.00	32.00	31.00	31.90	31.90	5.47	15,310
3/23/2010	0.00 / 0.00%	32.00	32.00	31.00	32.00	32.00	5.49	6,560

<<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