Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2014	+1.00 / +2.94%	34.00	35.00	34.00	35.00	35.00	9.38	2,600
8/27/2014	+1.00 / +3.03%	34.00	34.00	34.00	34.00	34.00	9.11	3,000
8/26/2014	-1.00 / -2.94%	35.70	35.70	33.00	33.00	33.00	8.84	3,860
8/25/2014	+1.50 / +4.62%	34.70	34.70	34.00	34.00	34.00	9.11	690
8/22/2014	0.00 / 0.00%	32.50	32.50	32.50	32.50	32.50	8.71	0
8/21/2014	+0.40 / +1.25%	32.90	33.00	32.50	32.50	32.50	8.71	4,020
8/20/2014	-1.10 / -3.31%	32.00	33.20	32.00	32.10	32.10	8.60	4,020
8/19/2014	+2.10 / +6.75%	33.20	33.20	33.20	33.20	33.20	8.89	1,150
8/18/2014	0.00 / 0.00%	31.10	31.10	31.10	31.10	31.10	8.33	0
8/15/2014	-2.30 / -6.89%	35.50	35.70	31.10	31.10	31.10	8.33	7,450
8/14/2014	0.00 / 0.00%	33.40	33.40	33.40	33.40	33.40	8.95	0
8/13/2014	0.00 / 0.00%	33.40	33.40	33.40	33.40	33.40	8.95	0
8/12/2014	-2.50 / -6.96%	33.40	33.40	33.40	33.40	33.40	8.95	820
8/11/2014	0.00 / 0.00%	35.90	35.90	35.90	35.90	35.90	9.62	0
8/8/2014	0.00 / 0.00%	35.90	35.90	35.90	35.90	35.90	9.62	24,080
8/7/2014	-0.80 / -2.18%	34.20	35.90	34.20	35.90	35.90	9.62	60
8/6/2014	+1.50 / +4.26%	36.70	36.70	36.70	36.70	36.70	9.83	60,010
8/5/2014	+0.30 / +0.86%	35.20	35.20	35.20	35.20	35.20	9.43	10
8/4/2014	0.00 / 0.00%	34.90	34.90	34.90	34.90	34.90	9.35	0
8/1/2014	+0.90 / +2.65%	34.90	34.90	34.90	34.90	34.90	9.35	10
7/31/2014	+1.40 / +4.29%	32.60	34.00	32.60	34.00	34.00	9.11	80,710
7/30/2014	-2.40 / -6.86%	32.60	33.00	32.60	32.60	32.60	8.73	3,940
7/29/2014	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	9.38	20
7/28/2014	+0.20 / +0.57%	32.40	35.00	32.40	35.00	35.00	9.38	690
7/25/2014	+1.80 / +5.45%	32.50	34.80	32.50	34.80	34.80	9.32	320
7/24/2014	+2.00 / +6.45%	33.00	33.00	31.20	33.00	33.00	8.84	44,020
7/23/2014	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	8.30	60
7/22/2014	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	8.30	6,010
7/21/2014	-2.30 / -6.91%	31.00	32.50	31.00	31.00	31.00	8.30	6,470
7/18/2014	-2.50 / -6.98%	33.30	33.30	33.30	33.30	33.30	8.92	130

<<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