Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
5/16/2019	+0.15 / +0.54%	27.30	28.20	27.30	28.15	27.45	12.91	3,060
5/15/2019	+0.60 / +2.19%	27.20	28.30	27.20	28.00	28.10	12.84	1,210
5/14/2019	-0.70 / -2.49%	27.25	28.00	27.20	27.40	27.41	12.56	7,480
5/13/2019	0.00 / 0.00%	28.10	28.10	28.10	28.10	28.10	12.88	50
5/10/2019	0.00 / 0.00%	28.00	28.10	28.00	28.10	28.05	12.88	600
5/9/2019	-0.05 / -0.18%	28.00	28.20	28.00	28.10	28.08	12.88	13,470
5/8/2019	0.00 / 0.00%	28.50	28.50	28.15	28.15	28.33	12.91	1,280
5/7/2019	-0.80 / -2.76%	28.80	28.80	28.05	28.15	28.05	12.91	2,210
5/6/2019	+0.70 / +2.48%	28.90	28.95	27.75	28.95	28.78	13.27	2,050
5/3/2019	+1.15 / +4.24%	27.50	28.90	27.50	28.25	28.29	12.95	8,980
5/2/2019	-1.90 / -6.55%	28.50	29.00	27.10	27.10	28.34	12.43	3,670
4/26/2019	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	13.30	0
4/25/2019	+0.30 / +1.05%	28.60	29.00	28.30	29.00	28.83	13.30	7,320
4/24/2019	-0.80 / -2.71%	29.50	29.50	28.70	28.70	29.14	13.16	5,010

<<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