Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2017	+2.00 / +3.39%	60.00	63.10	59.50	61.00	59.78	19.11	15,690
5/31/2017	+1.00 / +1.72%	58.50	59.00	58.00	59.00	58.43	18.48	8,660
5/30/2017	0.00 / 0.00%	59.50	59.50	58.00	58.00	58.42	18.17	1,010
5/29/2017	+0.50 / +0.87%	60.00	60.00	58.00	58.00	58.09	18.17	4,510
5/26/2017	+0.50 / +0.88%	57.00	58.00	57.00	57.50	57.35	18.01	4,900
5/25/2017	-1.50 / -2.56%	57.00	57.50	57.00	57.00	57.00	17.85	4,000
5/24/2017	0.00 / 0.00%	58.50	58.50	58.50	58.50	58.50	18.32	0
5/23/2017	+0.50 / +0.86%	58.10	58.50	57.50	58.50	57.78	18.32	1,800
5/22/2017	0.00 / 0.00%	58.00	58.00	58.00	58.00	58.00	18.17	510
5/19/2017	-1.00 / -1.69%	56.10	58.00	56.10	58.00	56.52	18.17	230
5/18/2017	+2.90 / +5.17%	59.00	59.00	58.00	59.00	58.70	18.48	7,240
5/17/2017	-2.90 / -4.92%	56.10	56.10	56.10	56.10	56.10	17.57	10
5/16/2017	0.00 / 0.00%	58.50	59.00	58.00	59.00	58.25	18.48	1,940
5/15/2017	+2.00 / +3.51%	58.00	59.00	58.00	59.00	58.41	18.48	3,730
5/12/2017	0.00 / 0.00%	57.00	57.00	57.00	57.00	57.00	17.85	167,680
5/11/2017	-1.00 / -1.72%	58.00	58.00	57.00	57.00	57.39	17.85	7,420
5/10/2017	+1.00 / +1.75%	57.00	58.00	56.50	58.00	57.11	18.17	6,320
5/9/2017	0.00 / 0.00%	54.70	57.00	54.70	57.00	55.69	17.85	1,750
5/8/2017	+2.50 / +4.59%	55.00	57.00	55.00	57.00	56.53	17.85	860
5/5/2017	-0.60 / -1.09%	57.00	57.00	54.30	54.50	54.83	17.07	5,360
5/4/2017	+1.10 / +2.04%	57.60	57.70	55.10	55.10	56.27	17.26	7,030
5/3/2017	-3.00 / -5.26%	57.00	57.00	54.00	54.00	54.40	16.91	5,580
4/28/2017	+2.50 / +4.59%	55.50	57.90	55.50	57.00	57.65	17.85	21,840
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

<<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%