Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/17/2015	+0.50 / +0.83%	59.50	60.50	59.50	60.50	60.00	16.21	460
6/16/2015	-1.00 / -1.64%	60.50	61.00	60.00	60.00	60.03	16.07	7,430
6/15/2015	-0.50 / -0.81%	61.50	61.50	60.00	61.00	61.01	16.34	8,900
6/12/2015	+0.50 / +0.82%	61.00	61.50	60.00	61.50	60.84	16.47	18,320
6/11/2015	0.00 / 0.00%	60.00	61.00	60.00	61.00	60.50	16.34	70
6/10/2015	0.00 / 0.00%	61.00	61.00	60.00	61.00	60.51	16.34	6,610
6/9/2015	0.00 / 0.00%	61.00	61.00	61.00	61.00	61.00	16.34	0
6/8/2015	+0.50 / +0.83%	64.50	64.50	60.00	61.00	60.64	16.34	940
6/5/2015	0.00 / 0.00%	60.50	60.50	58.00	60.50	60.48	16.21	1,070
6/4/2015	-2.00 / -3.20%	60.50	60.50	58.50	60.50	60.47	16.21	430
6/3/2015	0.00 / 0.00%	62.50	62.50	62.50	62.50	62.50	16.74	0
6/2/2015	0.00 / 0.00%	60.50	62.50	60.50	62.50	60.64	16.74	940
6/1/2015	-0.50 / -0.79%	63.00	63.00	59.00	62.50	60.00	16.74	3,250
5/29/2015	+3.00 / +5.00%	56.50	63.00	56.50	63.00	58.95	16.88	6,870
5/28/2015	0.00 / 0.00%	59.50	60.00	59.50	60.00	59.63	16.07	380
5/27/2015	0.00 / 0.00%	56.50	60.00	56.50	60.00	57.87	16.07	550
5/26/2015	0.00 / 0.00%	59.00	60.00	59.00	60.00	59.15	16.07	710
5/25/2015	-0.50 / -0.83%	61.00	61.00	57.00	60.00	59.70	16.07	670
5/22/2015	-0.50 / -0.82%	57.00	60.50	57.00	60.50	57.50	16.21	400
5/21/2015	0.00 / 0.00%	57.00	61.00	57.00	61.00	57.19	16.34	3,340
5/20/2015	0.00 / 0.00%	57.00	61.00	57.00	61.00	60.42	16.34	480
5/19/2015	0.00 / 0.00%	63.00	63.00	57.00	61.00	62.50	16.34	160
5/18/2015	+2.00 / +3.39%	61.00	61.00	61.00	61.00	61.00	16.34	10
5/15/2015	+2.00 / +3.51%	57.00	59.00	54.00	59.00	55.05	15.80	7,520
5/14/2015	+1.00 / +1.79%	56.00	57.00	55.00	57.00	56.25	15.27	280
5/13/2015	+0.50 / +0.90%	58.00	58.00	55.00	56.00	55.27	15.00	6,170
5/12/2015	+2.00 / +3.74%	56.00	56.00	55.00	55.50	55.63	14.87	169,306
5/11/2015	-2.50 / -4.46%	58.00	58.00	53.50	53.50	54.48	14.33	5,250
5/8/2015	+3.00 / +5.66%	53.00	56.00	53.00	56.00	53.87	15.00	3,100
5/7/2015	-3.50 / -6.19%	57.50	57.50	53.00	53.00	56.00	14.20	150

<<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