Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/19/2018	-1.00 / -3.13%	31.00	31.00	31.00	31.00	31.00	12.24	100
6/18/2018	+1.50 / +4.92%	32.30	32.30	31.00	32.00	31.90	12.64	7,180
6/15/2018	0.00 / 0.00%	30.50	31.00	30.50	30.50	30.63	12.04	600
6/14/2018	0.00 / 0.00%	30.50	30.50	30.50	30.50	30.50	12.04	0
6/13/2018	+0.35 / +1.16%	31.70	31.70	30.50	30.50	31.10	12.04	7,350
6/12/2018	0.00 / 0.00%	30.15	30.20	30.15	30.15	30.16	11.91	1,100
6/11/2018	-1.05 / -3.37%	30.15	30.15	30.15	30.15	30.15	11.91	230
6/8/2018	0.00 / 0.00%	31.20	31.20	30.10	31.20	31.00	12.32	10,000
6/7/2018	-0.50 / -1.58%	31.50	31.50	31.20	31.20	31.35	12.32	40
6/6/2018	-0.20 / -0.63%	32.00	32.00	31.70	31.70	31.85	12.52	210
6/5/2018	-0.10 / -0.31%	32.00	32.00	31.90	31.90	31.99	12.60	8,160
6/4/2018	+0.35 / +1.11%	32.40	32.40	31.80	32.00	32.23	12.64	9,060
6/1/2018	+2.05 / +6.93%	31.65	31.65	31.65	31.65	31.65	12.50	3,760
5/31/2018	-0.40 / -1.33%	31.50	32.00	29.60	29.60	30.15	11.69	9,120
5/30/2018	-1.90 / -5.96%	31.75	31.75	30.00	30.00	30.24	11.85	8,630
5/29/2018	-0.60 / -1.85%	31.95	31.95	31.90	31.90	31.93	12.60	110
5/28/2018	+0.70 / +2.20%	31.00	32.50	31.00	32.50	31.54	12.83	1,300
5/25/2018	+0.60 / +1.92%	30.05	31.80	30.05	31.80	30.38	12.56	2,370
5/24/2018	-1.40 / -4.29%	32.45	32.45	31.20	31.20	31.62	12.32	1,170
5/23/2018	0.00 / 0.00%	32.60	32.60	32.60	32.60	32.60	12.87	0
5/22/2018	-1.55 / -4.54%	32.65	33.00	32.60	32.60	32.71	12.87	620
5/21/2018	+0.65 / +1.94%	33.50	34.15	33.50	34.15	33.83	13.49	130
5/18/2018	-1.40 / -4.01%	33.60	33.60	33.50	33.50	33.55	13.23	170
5/17/2018	+1.40 / +4.18%	35.00	35.00	33.00	34.90	34.47	13.78	6,150
5/16/2018	-0.50 / -1.47%	34.00	34.00	32.55	33.50	33.51	13.23	610
5/15/2018	+1.00 / +3.03%	33.10	34.00	33.00	34.00	33.18	13.43	4,280
5/14/2018	+1.50 / +4.76%	32.90	33.00	31.50	33.00	32.45	13.03	10,140
5/11/2018	+1.00 / +3.28%	31.50	32.20	31.50	31.50	31.92	12.44	6,830
5/10/2018	+0.50 / +1.67%	31.90	31.90	30.00	30.50	31.70	12.04	11,860
5/9/2018	-0.75 / -2.44%	29.50	31.70	29.50	30.00	30.08	11.85	5,020

<<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