Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2019	+1.70 / +6.24%	27.25	28.95	27.25	28.95	28.54	13.27	5,010
6/26/2019	-1.45 / -5.05%	28.60	28.80	27.25	27.25	28.44	12.49	2,110
6/25/2019	-0.05 / -0.17%	28.70	28.70	28.70	28.70	28.70	13.16	90
6/24/2019	0.00 / 0.00%	28.30	28.75	28.30	28.75	28.48	13.18	1,510
6/21/2019	+1.75 / +6.48%	28.75	28.75	28.75	28.75	28.75	13.18	90
6/20/2019	+0.15 / +0.56%	27.60	28.70	27.00	27.00	27.72	12.38	1,010
6/19/2019	-0.85 / -3.07%	27.50	27.70	26.85	26.85	27.69	12.31	2,600
6/18/2019	-0.10 / -0.36%	27.40	27.80	27.40	27.70	27.65	12.70	8,100
6/17/2019	0.00 / 0.00%	27.80	27.80	27.80	27.80	27.80	12.75	0
6/14/2019	+0.80 / +2.96%	27.75	27.80	27.75	27.80	27.78	12.75	2,000
6/13/2019	0.00 / 0.00%	27.00	27.00	27.00	27.00	27.00	12.38	0
6/12/2019	-0.45 / -1.64%	26.90	27.00	26.90	27.00	26.95	12.38	8,650
6/11/2019	-0.05 / -0.18%	27.00	27.45	27.00	27.45	27.05	12.59	9,500
6/10/2019	0.00 / 0.00%	27.50	27.50	27.50	27.50	27.50	12.61	0
6/7/2019	+0.50 / +1.85%	27.30	27.50	27.30	27.50	27.40	12.61	230
6/6/2019	0.00 / 0.00%	27.00	27.00	27.00	27.00	27.00	12.38	190
6/5/2019	-0.70 / -2.53%	27.55	27.55	27.00	27.00	27.28	12.38	270
6/4/2019	-0.25 / -0.89%	26.00	27.70	26.00	27.70	26.63	12.70	3,380
6/3/2019	0.00 / 0.00%	27.95	27.95	27.95	27.95	27.95	12.82	0
5/31/2019	-0.05 / -0.18%	27.90	27.95	27.90	27.95	27.93	12.82	2,700
5/30/2019	+0.70 / +2.56%	28.90	28.90	28.00	28.00	28.57	12.84	1,470
5/29/2019	-0.70 / -2.50%	28.00	28.00	27.30	27.30	27.89	12.52	4,410
5/28/2019	0.00 / 0.00%	27.50	28.00	27.50	28.00	27.74	12.84	1,370
5/27/2019	0.00 / 0.00%	27.10	28.00	27.10	28.00	27.45	12.84	1,530
5/24/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	12.84	0
5/23/2019	+0.90 / +3.32%	27.90	28.00	27.90	28.00	28.00	12.84	1,000
5/22/2019	-0.15 / -0.55%	28.00	28.10	27.10	27.10	27.58	12.43	1,150
5/21/2019	-0.85 / -3.02%	26.80	27.25	26.75	27.25	27.01	12.49	290
5/20/2019	0.00 / 0.00%	28.10	28.10	28.10	28.10	28.10	12.88	2,150
5/17/2019	-0.05 / -0.18%	27.30	28.10	27.25	28.10	27.39	12.88	4,820

<<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