Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2018	-0.70 / -2.44%	27.00	28.00	27.00	28.00	27.94	11.06	1,360
7/25/2018	+0.40 / +1.41%	28.00	28.70	28.00	28.70	28.30	11.33	1,060
7/24/2018	-0.70 / -2.41%	28.50	29.00	28.25	28.30	28.72	11.18	1,880
7/23/2018	-0.95 / -3.17%	28.25	29.00	28.20	29.00	28.61	11.45	260
7/20/2018	0.00 / 0.00%	29.00	29.95	29.00	29.95	29.48	11.83	110
7/19/2018	0.00 / 0.00%	29.95	29.95	28.40	29.95	28.68	11.83	1,290
7/18/2018	0.00 / 0.00%	29.00	30.00	28.15	29.95	29.21	11.83	3,560
7/17/2018	+0.15 / +0.50%	29.95	29.95	29.95	29.95	29.95	11.83	10
7/16/2018	-0.20 / -0.67%	29.00	30.00	29.00	29.80	29.10	11.77	1,340
7/13/2018	+0.10 / +0.33%	29.85	30.00	29.85	30.00	30.00	11.85	1,000
7/12/2018	0.00 / 0.00%	29.90	29.90	29.90	29.90	29.90	11.81	0
7/11/2018	+1.95 / +6.98%	28.10	29.90	28.00	29.90	29.46	11.81	1,120
7/10/2018	-0.15 / -0.53%	28.60	29.80	27.95	27.95	28.58	11.04	560
7/9/2018	-1.90 / -6.33%	28.10	28.10	28.10	28.10	28.10	11.10	70
7/6/2018	+1.20 / +4.17%	29.00	30.00	27.00	30.00	28.79	11.85	660
7/5/2018	-0.70 / -2.37%	30.40	30.40	28.80	28.80	29.60	11.37	130
7/4/2018	-1.30 / -4.22%	30.00	30.00	29.50	29.50	29.75	11.65	220
7/3/2018	0.00 / 0.00%	30.80	30.80	30.80	30.80	30.80	12.16	0
7/2/2018	+0.70 / +2.33%	30.00	30.80	29.35	30.80	30.00	12.16	2,700
6/29/2018	0.00 / 0.00%	31.00	31.00	30.00	30.10	30.53	11.89	410
6/28/2018	+0.10 / +0.33%	31.40	31.40	30.10	30.10	31.36	11.89	8,960
6/27/2018	0.00 / 0.00%	28.65	30.90	28.65	30.00	29.28	11.85	2,220
6/26/2018	0.00 / 0.00%	30.00	31.00	30.00	30.00	30.25	11.85	340
6/25/2018	-1.30 / -4.15%	31.00	31.00	29.15	30.00	29.35	11.85	9,370
6/22/2018	-0.70 / -2.19%	31.00	31.30	30.50	31.30	31.03	12.36	400
6/21/2018	+2.00 / +6.67%	32.00	32.00	32.00	32.00	32.00	12.64	5,000
6/20/2018	-1.00 / -3.23%	31.00	31.00	30.00	30.00	30.27	11.85	4,890
6/19/2018	-1.00 / -3.13%	31.00	31.00	31.00	31.00	31.00	12.24	100
6/18/2018	+1.50 / +4.92%	32.30	32.30	31.00	32.00	31.90	12.64	7,180
6/15/2018	0.00 / 0.00%	30.50	31.00	30.50	30.50	30.63	12.04	600

<<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