Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2016	-0.50 / -0.88%	56.00	56.00	56.00	56.00	56.00	17.54	2,370
8/15/2016	0.00 / 0.00%	56.50	56.50	55.00	56.50	55.38	17.70	2,600
8/12/2016	-0.50 / -0.88%	56.00	56.50	54.50	56.50	55.33	17.70	26,800
8/11/2016	-2.00 / -3.39%	59.50	59.50	57.00	57.00	58.33	17.85	600
8/10/2016	-1.50 / -2.48%	60.50	60.50	57.50	59.00	58.41	18.48	11,590
8/9/2016	+3.50 / +6.14%	59.00	60.50	58.00	60.50	60.44	18.95	54,050
8/8/2016	+3.50 / +6.54%	55.00	57.00	54.00	57.00	56.07	17.85	6,010
8/5/2016	+3.50 / +7.00%	50.00	53.50	49.20	53.50	51.94	16.76	18,270
8/4/2016	0.00 / 0.00%	50.00	51.00	50.00	50.00	50.14	15.66	3,650
8/3/2016	-2.00 / -3.85%	50.00	50.00	50.00	50.00	50.00	15.66	1,300
8/2/2016	0.00 / 0.00%	51.00	52.00	51.00	52.00	51.39	16.29	720
8/1/2016	+1.00 / +1.96%	50.00	52.00	50.00	52.00	51.91	16.29	1,310
7/29/2016	0.00 / 0.00%	51.00	52.00	51.00	51.00	51.25	15.97	1,360
7/28/2016	0.00 / 0.00%	51.00	51.00	50.50	51.00	50.90	15.97	2,770
7/27/2016	-1.00 / -1.92%	52.00	52.00	51.00	51.00	51.23	15.97	1,620
7/26/2016	+1.00 / +1.96%	51.00	52.00	51.00	52.00	51.50	16.29	2,020
7/25/2016	-1.00 / -1.92%	52.50	52.50	51.00	51.00	51.39	15.97	1,440
7/22/2016	0.00 / 0.00%	51.50	52.00	51.00	52.00	51.40	16.29	7,160
7/21/2016	0.00 / 0.00%	51.00	52.00	51.00	52.00	51.55	16.29	3,860
7/20/2016	-1.00 / -1.89%	54.50	54.50	51.00	52.00	51.35	16.29	1,850
7/19/2016	0.00 / 0.00%	55.50	55.50	53.00	53.00	53.47	16.60	6,490
7/18/2016	+1.00 / +1.92%	54.00	54.00	53.00	53.00	53.53	16.60	6,370
7/15/2016	0.00 / 0.00%	52.00	52.00	50.00	52.00	51.49	16.29	13,770
7/14/2016	-2.00 / -3.70%	53.00	54.00	51.00	52.00	52.77	16.29	19,670
7/13/2016	-3.00 / -5.26%	57.00	57.00	54.00	54.00	55.85	16.91	16,060
7/12/2016	-1.00 / -1.72%	58.00	58.00	57.00	57.00	57.24	17.85	4,490
7/11/2016	-1.00 / -1.69%	59.00	59.00	58.00	58.00	58.35	18.17	3,890
7/8/2016	-0.50 / -0.84%	59.00	59.00	58.50	59.00	58.98	18.48	15,870
7/7/2016	-0.50 / -0.83%	60.00	60.00	59.50	59.50	59.59	18.64	2,450
7/6/2016	+0.50 / +0.84%	59.00	60.00	59.00	60.00	59.29	18.79	3,390

<<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