Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/2/2010	+0.40 / +1.27%	30.50	32.00	30.50	32.00	32.00	5.49	2,110
6/1/2010	-1.40 / -4.24%	31.50	32.00	31.50	31.60	31.60	5.42	6,000
5/31/2010	+0.50 / +1.54%	33.00	33.00	33.00	33.00	33.00	5.66	10,000
5/28/2010	+1.00 / +3.17%	31.50	32.50	31.40	32.50	32.50	5.57	24,410
5/27/2010	+0.60 / +1.94%	29.50	31.50	29.50	31.50	31.50	5.40	10,210
5/26/2010	+0.90 / +3.00%	30.00	31.00	29.90	30.90	30.90	5.30	18,550
5/25/2010	0.00 / 0.00%	30.00	30.00	29.10	30.00	30.00	5.14	10,220
5/24/2010	+1.00 / +3.45%	29.00	30.00	29.00	30.00	30.00	5.14	20
5/21/2010	0.00 / 0.00%	27.80	29.00	27.60	29.00	29.00	4.97	4,150
5/20/2010	+0.90 / +3.20%	29.00	29.00	28.10	29.00	29.00	4.97	4,560
5/19/2010	-0.70 / -2.43%	30.00	30.00	28.00	28.10	28.10	4.82	3,370
5/18/2010	-1.20 / -4.00%	29.00	29.10	28.80	28.80	28.80	4.94	15,320
5/17/2010	0.00 / 0.00%	30.00	30.00	29.50	30.00	30.00	5.14	5,750
5/14/2010	-0.90 / -2.91%	30.50	30.50	30.00	30.00	30.00	5.14	2,310
5/13/2010	0.00 / 0.00%	30.90	31.40	30.90	30.90	30.90	5.30	5,930
5/12/2010	-0.40 / -1.28%	31.30	32.00	30.80	30.90	30.90	5.30	4,620
5/11/2010	+0.10 / +0.32%	31.20	31.50	31.20	31.30	31.30	5.37	13,780
5/10/2010	+0.40 / +1.30%	32.00	32.00	30.90	31.20	31.20	5.35	2,540
5/7/2010	-1.40 / -4.35%	32.00	32.00	30.80	30.80	30.80	5.28	23,000
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

<<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