Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2021	-0.40 / -0.67%	59.00	60.00	57.70	59.00	58.41	31.53	49,800
7/27/2021	+0.40 / +0.68%	60.00	60.00	57.00	59.40	58.97	31.74	90,500
7/26/2021	+2.90 / +5.17%	56.30	59.00	56.20	59.00	58.01	31.53	88,400
7/23/2021	-2.60 / -4.43%	58.70	60.00	56.10	56.10	58.91	29.98	39,300
7/22/2021	+3.80 / +6.92%	54.80	58.70	54.50	58.70	57.23	31.37	154,000
7/21/2021	+1.40 / +2.62%	54.00	55.00	53.00	54.90	53.67	29.34	3,489,992
7/20/2021	-1.30 / -2.37%	53.90	54.70	53.00	53.50	53.62	28.59	21,000
7/19/2021	-0.20 / -0.36%	51.90	55.00	51.90	54.80	53.26	29.28	64,400
7/16/2021	+2.00 / +3.77%	53.00	55.00	51.30	55.00	52.84	29.39	44,000
7/15/2021	0.00 / 0.00%	52.80	53.00	50.00	53.00	52.40	28.32	50,000
7/14/2021	+0.60 / +1.15%	53.30	53.30	52.30	53.00	52.95	28.32	14,600
7/13/2021	+1.40 / +2.75%	52.00	53.00	51.50	52.40	52.39	28.00	8,800
7/12/2021	-3.50 / -6.42%	53.70	54.10	50.70	51.00	52.17	27.25	104,900
7/9/2021	-0.80 / -1.45%	55.20	55.20	54.00	54.50	54.04	29.12	61,400
7/8/2021	-0.30 / -0.54%	53.60	57.00	53.60	55.30	54.38	29.55	42,200
7/7/2021	+1.10 / +2.02%	52.10	56.00	52.10	55.60	54.02	29.71	19,500
7/6/2021	-3.00 / -5.22%	56.40	57.70	54.50	54.50	56.45	29.12	38,100
7/5/2021	+2.50 / +4.55%	55.00	58.00	55.00	57.50	56.87	30.72	137,300
7/2/2021	-0.90 / -1.61%	55.90	55.90	54.20	55.00	55.37	29.39	40,200
7/1/2021	+2.40 / +4.49%	55.00	56.00	54.00	55.90	54.94	29.87	97,600
6/30/2021	+1.50 / +2.88%	52.00	53.50	52.00	53.50	52.17	28.59	58,900
6/29/2021	-0.50 / -0.95%	52.00	52.10	52.00	52.00	52.00	27.79	38,600
6/28/2021	0.00 / 0.00%	52.00	53.00	52.00	52.50	52.50	28.05	19,700
6/25/2021	+0.50 / +0.96%	52.00	52.80	52.00	52.50	52.16	28.05	9,700
6/24/2021	-0.80 / -1.52%	52.80	53.00	52.00	52.00	52.33	27.79	51,100
6/23/2021	+0.80 / +1.54%	52.00	54.00	51.50	52.80	52.21	28.21	24,000
6/22/2021	-1.00 / -1.89%	53.00	53.90	51.90	52.00	52.17	27.79	22,100
6/21/2021	+0.60 / +1.15%	53.00	56.00	52.50	53.00	53.86	28.32	58,500
6/18/2021	+2.90 / +5.86%	49.50	52.40	49.50	52.40	51.46	28.00	107,600
6/17/2021	0.00 / 0.00%	49.90	49.90	48.50	49.50	49.41	26.45	30,300

<<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