Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/13/2016	0.00 / 0.00%	73.50	74.00	72.50	73.00	72.85	19.74	5,010
6/10/2016	+0.50 / +0.69%	72.50	73.00	72.50	73.00	72.69	19.74	13,330
6/9/2016	-0.50 / -0.68%	73.00	75.00	72.50	72.50	73.04	19.61	5,230
6/8/2016	0.00 / 0.00%	74.00	76.00	73.00	73.00	73.26	19.74	107,180
6/7/2016	-1.00 / -1.35%	75.00	76.00	72.00	73.00	73.75	19.74	11,810
6/6/2016	+4.50 / +6.47%	70.00	74.00	70.00	74.00	71.39	20.02	655,750
6/3/2016	+0.50 / +0.72%	69.00	73.00	69.00	69.50	69.19	18.80	12,530
6/2/2016	0.00 / 0.00%	68.50	69.00	68.50	69.00	68.75	18.66	1,360
6/1/2016	-0.50 / -0.72%	69.00	69.00	68.00	69.00	68.75	18.66	1,550
5/31/2016	0.00 / 0.00%	69.50	69.50	69.50	69.50	69.50	18.80	3,120
5/30/2016	0.00 / 0.00%	69.50	69.50	69.50	69.50	69.50	18.80	330
5/27/2016	0.00 / 0.00%	69.00	69.50	69.00	69.50	69.49	18.80	2,720
5/26/2016	0.00 / 0.00%	68.00	69.50	67.50	69.50	68.61	18.80	2,750
5/25/2016	0.00 / 0.00%	69.50	69.50	69.50	69.50	69.50	18.80	160
5/24/2016	0.00 / 0.00%	69.50	69.50	69.50	69.50	69.50	18.80	4,660
5/23/2016	-1.00 / -1.42%	70.00	70.00	69.50	69.50	70.00	18.80	1,100
5/20/2016	+1.00 / +1.44%	69.50	70.50	67.50	70.50	69.23	19.07	12,350
5/19/2016	+0.50 / +0.72%	69.00	70.00	68.00	69.50	68.92	18.80	740
5/18/2016	-1.00 / -1.43%	69.00	69.00	67.00	69.00	67.59	18.66	1,080
5/17/2016	+1.00 / +1.45%	68.50	70.00	68.50	70.00	68.79	18.93	3,460
5/16/2016	+1.00 / +1.47%	65.50	69.00	65.50	69.00	66.12	18.66	3,040
5/13/2016	-1.50 / -2.16%	67.50	69.50	67.50	68.00	68.33	18.39	13,450
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

<<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