Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2021	+0.80 / +1.52%	52.60	53.50	52.60	53.40	52.95	28.53	22,000
8/26/2021	+0.50 / +0.96%	52.10	54.50	52.10	52.60	53.27	28.11	45,000
8/25/2021	+0.70 / +1.36%	52.30	52.30	51.50	52.10	51.82	27.84	15,900
8/24/2021	-0.90 / -1.72%	51.20	52.40	50.90	51.40	51.60	27.47	35,000
8/23/2021	-0.10 / -0.19%	51.90	52.30	50.70	52.30	51.26	27.95	88,700
8/20/2021	-1.10 / -2.06%	53.50	53.50	51.80	52.40	52.62	28.00	95,300
8/19/2021	-0.70 / -1.29%	54.50	54.50	51.00	53.50	53.04	28.59	62,200
8/18/2021	+0.70 / +1.31%	53.50	54.50	53.30	54.20	53.92	28.96	53,700
8/17/2021	-1.40 / -2.55%	53.60	54.00	53.50	53.50	53.67	28.59	54,000
8/16/2021	+0.60 / +1.10%	54.30	55.50	53.50	54.90	54.37	29.34	75,100
8/13/2021	-0.90 / -1.63%	54.00	55.20	54.00	54.30	54.23	29.01	43,700
8/12/2021	-2.30 / -4.00%	57.80	57.80	55.10	55.20	56.28	29.50	113,200
8/11/2021	+2.00 / +3.60%	55.50	58.00	55.50	57.50	57.46	30.72	164,800
8/10/2021	+1.80 / +3.35%	54.20	55.50	53.50	55.50	54.10	29.66	102,800
8/9/2021	+0.60 / +1.13%	53.00	54.00	52.60	53.70	53.29	28.69	98,100
8/6/2021	-0.40 / -0.75%	53.60	55.00	53.10	53.10	53.88	28.37	77,500
8/5/2021	+0.20 / +0.38%	51.50	53.50	51.30	53.50	52.23	28.59	85,200
8/4/2021	-3.70 / -6.49%	55.80	56.00	53.10	53.30	54.03	28.48	233,700
8/3/2021	-2.00 / -3.39%	59.00	59.80	57.00	57.00	58.17	30.46	172,400
8/2/2021	-2.20 / -3.59%	59.00	60.00	57.90	59.00	58.98	31.53	180,800
7/30/2021	+2.50 / +4.26%	58.70	61.40	58.00	61.20	60.32	32.70	167,000
7/29/2021	-0.30 / -0.51%	58.00	59.00	57.70	58.70	58.43	31.37	28,700
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

<<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