Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2017	+4.00 / +6.35%	67.30	67.30	63.00	67.00	67.20	20.98	6,280
7/28/2017	+4.00 / +6.78%	63.00	63.10	62.00	63.00	62.92	19.73	15,590
7/27/2017	+1.00 / +1.72%	58.50	60.00	58.50	59.00	59.20	18.48	2,500
7/26/2017	-2.00 / -3.33%	58.00	58.00	58.00	58.00	58.00	18.17	5,860
7/25/2017	0.00 / 0.00%	60.00	60.00	60.00	60.00	60.00	18.79	0
7/24/2017	+0.10 / +0.17%	63.80	63.80	58.00	60.00	58.10	18.79	10,120
7/21/2017	-0.10 / -0.17%	58.00	59.90	58.00	59.90	58.11	18.76	4,870
7/20/2017	-2.00 / -3.23%	60.00	60.00	60.00	60.00	60.00	18.79	100
7/19/2017	+1.00 / +1.64%	62.00	62.00	62.00	62.00	62.00	19.42	220
7/18/2017	+2.50 / +4.27%	60.90	61.50	59.00	61.00	59.63	19.11	1,090
7/17/2017	0.00 / 0.00%	61.40	61.40	58.50	58.50	59.38	18.32	640
7/14/2017	-3.50 / -5.65%	62.00	62.00	58.00	58.50	58.67	18.32	750
7/13/2017	0.00 / 0.00%	62.00	62.00	62.00	62.00	62.00	19.42	0
7/12/2017	+3.00 / +5.08%	61.40	62.00	61.40	62.00	61.67	19.42	600
7/11/2017	0.00 / 0.00%	59.00	59.00	59.00	59.00	59.00	18.48	140
7/10/2017	-3.00 / -4.84%	59.00	61.80	59.00	59.00	59.55	18.48	890
7/7/2017	+2.00 / +3.33%	62.00	62.00	56.50	62.00	60.63	19.42	130
7/6/2017	-3.00 / -4.76%	62.00	62.00	60.00	60.00	61.54	18.79	650
7/5/2017	+1.00 / +1.61%	57.80	63.00	57.80	63.00	58.54	19.73	410
7/4/2017	0.00 / 0.00%	60.00	62.00	58.00	62.00	58.89	19.42	900
7/3/2017	-2.00 / -3.13%	64.00	64.00	60.00	62.00	61.80	19.42	890
6/30/2017	+2.00 / +3.23%	58.00	64.00	58.00	64.00	62.63	20.05	990
6/29/2017	-1.00 / -1.59%	63.00	63.00	62.00	62.00	62.59	19.42	1,470
6/28/2017	-1.00 / -1.56%	64.00	64.00	63.00	63.00	63.95	19.73	860
6/27/2017	0.00 / 0.00%	64.00	64.00	64.00	64.00	64.00	20.05	0
6/26/2017	+2.10 / +3.39%	64.00	64.00	62.00	64.00	64.00	20.05	250
6/23/2017	-0.10 / -0.16%	62.50	62.50	61.90	61.90	62.39	19.39	1,170
6/22/2017	0.00 / 0.00%	62.00	62.00	62.00	62.00	62.00	19.42	0
6/21/2017	0.00 / 0.00%	57.90	62.00	57.90	62.00	61.90	19.42	210
6/20/2017	-0.50 / -0.80%	62.00	62.00	62.00	62.00	62.00	19.42	2,300

<<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

More News

Related Companies

	Volume	Price	Change
ACV	37,700	119.00	-1.00%
ASG	100	18.85	-0.53%
BLN	0	7.30	0.00%
BSG	3,600	11.80	-0.84%
CAG	500	7.40	0.00%
CIA	2,500	9.30	0.00%
CLL	1,100	37.70	-0.26%