Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/16/2021	-0.90 / -1.79%	50.40	50.40	48.10	49.50	49.26	26.45	33,900
6/15/2021	+3.25 / +6.89%	50.00	50.40	49.90	50.40	50.33	26.93	105,500
6/14/2021	+3.05 / +6.92%	46.00	47.15	46.00	47.15	46.89	25.19	64,900
6/11/2021	+1.10 / +2.56%	43.90	45.00	43.10	44.10	43.10	23.56	25,600
6/10/2021	-0.10 / -0.23%	43.15	43.30	43.00	43.00	43.04	22.98	21,700
6/9/2021	-0.80 / -1.82%	43.80	44.10	43.00	43.10	43.52	23.03	49,400
6/8/2021	-1.60 / -3.52%	45.60	45.60	43.90	43.90	44.64	23.46	23,500
6/7/2021	+1.50 / +3.41%	44.00	45.90	43.80	45.50	44.33	24.31	31,400
6/4/2021	-0.50 / -1.12%	44.50	44.50	43.50	44.00	43.97	23.51	28,200
6/3/2021	+0.50 / +1.14%	44.50	44.50	43.50	44.50	43.95	23.78	30,100
6/2/2021	-0.20 / -0.45%	43.10	44.10	43.10	44.00	43.59	23.51	13,500
6/1/2021	-1.20 / -2.64%	45.50	45.50	44.20	44.20	44.85	23.62	6,800
5/31/2021	0.00 / 0.00%	45.80	46.00	44.00	45.40	44.92	24.26	23,800
5/28/2021	-1.10 / -2.37%	44.10	45.60	44.00	45.40	44.29	24.26	39,400
5/27/2021	-0.35 / -0.75%	46.70	46.70	44.50	46.50	44.92	24.85	18,100

<<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