Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/14/2010	+0.50 / +1.75%	28.30	29.00	28.30	29.00	29.00	4.97	5,520
7/13/2010	0.00 / 0.00%	28.50	28.50	28.40	28.50	28.50	4.89	1,590
7/12/2010	0.00 / 0.00%	28.50	28.50	28.00	28.50	28.50	4.89	620
7/9/2010	0.00 / 0.00%	28.50	28.50	28.50	28.50	28.50	4.89	2,220
7/8/2010	0.00 / 0.00%	28.10	28.50	28.10	28.50	28.50	4.89	3,800
7/7/2010	0.00 / 0.00%	28.50	28.50	27.50	28.50	28.50	4.89	910
7/6/2010	0.00 / 0.00%	28.50	28.50	28.00	28.50	28.50	4.89	6,950
7/5/2010	-0.40 / -1.38%	29.30	29.30	28.50	28.50	28.50	4.89	1,320
7/2/2010	-0.20 / -0.69%	29.10	29.10	28.00	28.90	28.90	4.95	8,140
7/1/2010	+0.60 / +2.11%	29.40	29.40	29.10	29.10	29.10	4.99	620
6/30/2010	-0.60 / -2.06%	28.00	29.30	28.00	28.50	28.50	4.89	8,430
6/29/2010	0.00 / 0.00%	29.00	30.00	29.00	29.10	29.10	4.99	2,760
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

<<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