Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/11/2016	-1.00 / -1.69%	59.00	59.00	58.00	58.00	58.35	18.17	3,890
7/8/2016	-0.50 / -0.84%	59.00	59.00	58.50	59.00	58.98	18.48	15,870
7/7/2016	-0.50 / -0.83%	60.00	60.00	59.50	59.50	59.59	18.64	2,450
7/6/2016	+0.50 / +0.84%	59.00	60.00	59.00	60.00	59.29	18.79	3,390
7/5/2016	-3.50 / -5.56%	62.50	62.50	59.50	59.50	61.69	18.64	12,320
7/4/2016	0.00 / 0.00%	63.00	65.00	62.50	63.00	62.58	19.73	8,230
7/1/2016	-1.00 / -1.56%	64.00	64.00	63.00	63.00	63.11	19.73	6,100
6/30/2016	+1.00 / +1.59%	63.00	64.00	63.00	64.00	63.68	20.05	58,870
6/29/2016	-1.50 / -2.33%	63.50	65.00	63.00	63.00	63.60	19.73	17,690
6/28/2016	0.00 / 0.00%	64.50	64.50	63.00	64.50	63.98	20.20	46,610
6/27/2016	+1.50 / +2.38%	61.00	65.00	61.00	64.50	63.81	20.20	64,170
6/24/2016	-0.50 / -0.79%	65.50	65.50	60.00	63.00	62.63	19.73	7,750
6/23/2016	-2.50 / -3.79%	66.50	66.50	63.50	63.50	64.25	19.89	63,280
6/22/2016	+1.00 / +1.54%	65.00	66.50	64.00	66.00	64.33	20.67	107,400
6/21/2016	-7.50 / -10.34%	65.00	66.50	62.50	65.00	63.49	20.36	95,770
6/20/2016	+0.50 / +0.69%	72.50	72.50	71.00	72.50	72.12	19.61	1,040
6/17/2016	-3.00 / -4.00%	76.00	76.00	72.00	72.00	73.96	19.47	85,070
6/16/2016	+2.50 / +3.45%	71.00	75.00	71.00	75.00	72.76	20.29	399,530
6/15/2016	-0.50 / -0.68%	72.50	73.00	72.50	72.50	72.63	19.61	1,790
6/14/2016	0.00 / 0.00%	73.00	73.00	72.50	73.00	72.88	19.74	520
6/13/2016	0.00 / 0.00%	73.50	74.00	72.50	73.00	72.85	19.74	5,010
6/10/2016	+0.50 / +0.69%	72.50	73.00	72.50	73.00	72.69	19.74	13,330
6/9/2016	-0.50 / -0.68%	73.00	75.00	72.50	72.50	73.04	19.61	5,230
6/8/2016	0.00 / 0.00%	74.00	76.00	73.00	73.00	73.26	19.74	107,180
6/7/2016	-1.00 / -1.35%	75.00	76.00	72.00	73.00	73.75	19.74	11,810
6/6/2016	+4.50 / +6.47%	70.00	74.00	70.00	74.00	71.39	20.02	655,750
6/3/2016	+0.50 / +0.72%	69.00	73.00	69.00	69.50	69.19	18.80	12,530
6/2/2016	0.00 / 0.00%	68.50	69.00	68.50	69.00	68.75	18.66	1,360
6/1/2016	-0.50 / -0.72%	69.00	69.00	68.00	69.00	68.75	18.66	1,550
5/31/2016	0.00 / 0.00%	69.50	69.50	69.50	69.50	69.50	18.80	3,120

<<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