Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2017	-2.40 / -3.90%	63.00	63.00	58.50	59.10	59.46	18.51	370
8/30/2017	-0.40 / -0.65%	60.00	61.50	60.00	61.50	61.45	19.26	1,660
8/29/2017	-2.30 / -3.58%	61.20	64.00	60.70	61.90	62.00	19.39	5,500
8/28/2017	+4.20 / +7.00%	62.30	64.20	61.80	64.20	63.51	20.11	740
8/25/2017	0.00 / 0.00%	60.00	60.00	60.00	60.00	60.00	18.79	580
8/24/2017	-0.10 / -0.17%	64.00	64.00	60.00	60.00	60.74	18.79	2,980
8/23/2017	+0.10 / +0.17%	60.10	60.10	60.10	60.10	60.10	18.82	50
8/22/2017	-2.30 / -3.69%	62.00	62.00	60.00	60.00	61.49	18.79	1,610
8/21/2017	0.00 / 0.00%	62.30	62.30	62.30	62.30	62.30	19.51	0
8/18/2017	+1.30 / +2.13%	62.90	62.90	59.10	62.30	60.28	19.51	5,740
8/17/2017	-2.00 / -3.17%	63.00	63.00	60.00	61.00	60.41	19.11	4,420
8/16/2017	+1.10 / +1.78%	63.00	63.00	63.00	63.00	63.00	19.73	10
8/15/2017	+1.90 / +3.17%	62.50	63.00	60.00	61.90	61.90	19.39	3,150
8/14/2017	0.00 / 0.00%	60.00	62.10	60.00	60.00	60.53	18.79	240
8/11/2017	-2.90 / -4.61%	59.30	62.50	59.30	60.00	62.05	18.79	1,660
8/10/2017	+2.90 / +4.83%	62.90	62.90	62.90	62.90	62.90	19.70	100
8/9/2017	-1.00 / -1.64%	63.40	63.40	60.00	60.00	60.16	18.79	2,510
8/8/2017	-2.70 / -4.24%	61.00	63.50	61.00	61.00	61.61	19.11	3,230
8/7/2017	-0.30 / -0.47%	64.00	64.00	60.10	63.70	61.52	19.95	4,210
8/4/2017	-0.40 / -0.62%	64.40	64.40	60.10	64.00	60.87	20.05	460
8/3/2017	-0.50 / -0.77%	60.70	64.40	60.70	64.40	60.85	20.17	6,590
8/2/2017	-1.90 / -2.84%	66.80	66.80	62.20	64.90	63.30	20.33	4,850
8/1/2017	-0.20 / -0.30%	67.00	67.00	66.80	66.80	66.90	20.92	510
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

<<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