Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2010	0.00 / 0.00%	28.30	29.50	28.30	29.10	29.10	4.99	11,190
6/25/2010	+0.10 / +0.34%	28.90	29.30	28.80	29.10	29.10	4.99	7,680
6/24/2010	-0.10 / -0.34%	29.50	29.50	29.00	29.00	29.00	4.97	4,220
6/23/2010	-0.90 / -3.00%	29.90	30.00	28.70	29.10	29.10	4.99	5,810
6/22/2010	0.00 / 0.00%	30.00	30.00	29.00	30.00	30.00	5.14	2,580
6/21/2010	0.00 / 0.00%	30.00	30.50	30.00	30.00	30.00	5.14	5,450
6/18/2010	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	5.14	2,340
6/17/2010	+1.00 / +3.45%	28.60	30.40	28.60	30.00	30.00	5.14	2,960
6/16/2010	-1.00 / -3.33%	29.00	31.00	28.50	29.00	29.00	4.97	35,910
6/15/2010	0.00 / 0.00%	28.50	30.00	28.50	30.00	30.00	5.14	180
6/14/2010	0.00 / 0.00%	30.00	30.00	29.10	30.00	30.00	5.14	60
6/11/2010	+0.30 / +1.01%	30.00	30.00	30.00	30.00	30.00	5.14	10
6/10/2010	-1.30 / -4.19%	30.00	30.00	29.70	29.70	29.70	5.09	1,750
6/9/2010	0.00 / 0.00%	30.00	31.00	29.70	31.00	31.00	5.31	11,800
6/8/2010	0.00 / 0.00%	30.00	31.00	30.00	31.00	31.00	5.31	610
6/7/2010	0.00 / 0.00%	29.60	31.00	29.50	31.00	31.00	5.31	2,070
6/4/2010	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	5.31	10
6/3/2010	-1.00 / -3.13%	31.60	31.60	31.00	31.00	31.00	5.31	1,050
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

<<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