Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/24/2021	-0.80 / -1.52%	52.80	53.00	52.00	52.00	52.33	27.79	51,100
6/23/2021	+0.80 / +1.54%	52.00	54.00	51.50	52.80	52.21	28.21	24,000
6/22/2021	-1.00 / -1.89%	53.00	53.90	51.90	52.00	52.17	27.79	22,100
6/21/2021	+0.60 / +1.15%	53.00	56.00	52.50	53.00	53.86	28.32	58,500
6/18/2021	+2.90 / +5.86%	49.50	52.40	49.50	52.40	51.46	28.00	107,600
6/17/2021	0.00 / 0.00%	49.90	49.90	48.50	49.50	49.41	26.45	30,300
6/16/2021	-0.90 / -1.79%	50.40	50.40	48.10	49.50	49.26	26.45	33,900
6/15/2021	+3.25 / +6.89%	50.00	50.40	49.90	50.40	50.33	26.93	105,500
6/14/2021	+3.05 / +6.92%	46.00	47.15	46.00	47.15	46.89	25.19	64,900
6/11/2021	+1.10 / +2.56%	43.90	45.00	43.10	44.10	43.10	23.56	25,600
6/10/2021	-0.10 / -0.23%	43.15	43.30	43.00	43.00	43.04	22.98	21,700
6/9/2021	-0.80 / -1.82%	43.80	44.10	43.00	43.10	43.52	23.03	49,400
6/8/2021	-1.60 / -3.52%	45.60	45.60	43.90	43.90	44.64	23.46	23,500
6/7/2021	+1.50 / +3.41%	44.00	45.90	43.80	45.50	44.33	24.31	31,400
6/4/2021	-0.50 / -1.12%	44.50	44.50	43.50	44.00	43.97	23.51	28,200
6/3/2021	+0.50 / +1.14%	44.50	44.50	43.50	44.50	43.95	23.78	30,100
6/2/2021	-0.20 / -0.45%	43.10	44.10	43.10	44.00	43.59	23.51	13,500
6/1/2021	-1.20 / -2.64%	45.50	45.50	44.20	44.20	44.85	23.62	6,800
5/31/2021	0.00 / 0.00%	45.80	46.00	44.00	45.40	44.92	24.26	23,800
5/28/2021	-1.10 / -2.37%	44.10	45.60	44.00	45.40	44.29	24.26	39,400
5/27/2021	-0.35 / -0.75%	46.70	46.70	44.50	46.50	44.92	24.85	18,100
5/26/2021	-0.55 / -1.16%	46.95	46.95	44.85	46.85	45.43	25.03	33,500
5/25/2021	-0.10 / -0.21%	45.70	47.50	45.65	47.40	46.11	25.33	9,500
5/24/2021	+2.50 / +5.56%	44.10	48.00	44.10	47.50	45.87	25.38	74,600
5/21/2021	-2.00 / -4.26%	46.10	46.50	45.00	45.00	45.55	24.05	35,500
5/20/2021	-0.50 / -1.05%	47.40	47.50	45.70	47.00	46.47	25.11	15,000
5/19/2021	-0.70 / -1.45%	46.55	48.50	46.55	47.50	47.05	25.38	15,600
5/18/2021	0.00 / 0.00%	47.20	49.70	46.60	48.20	46.60	25.76	20,800
5/17/2021	-1.50 / -3.02%	48.00	49.60	47.60	48.20	47.60	25.76	18,100
5/14/2021	-0.10 / -0.20%	49.25	50.30	49.00	49.70	49.28	26.56	22,500

<<Previous 30 days Next 30 days>>

TMS News

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
05/11	TMS: Board resolution dated November 01, 2024 _ No.41