Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2010	+0.20 / +0.75%	27.00	27.00	26.80	26.80	26.80	4.59	2,120
8/3/2010	-1.30 / -4.66%	27.50	27.90	26.60	26.60	26.60	4.56	6,320
8/2/2010	+0.60 / +2.20%	27.00	28.00	27.00	27.90	27.90	4.78	1,400
7/30/2010	+0.60 / +2.25%	27.40	27.40	26.00	27.30	27.30	4.68	540
7/29/2010	0.00 / 0.00%	26.30	27.40	26.00	26.70	26.70	4.58	3,190
7/28/2010	-0.50 / -1.84%	27.20	28.00	26.70	26.70	26.70	4.58	1,920
7/27/2010	-1.20 / -4.23%	28.00	28.00	27.20	27.20	27.20	4.66	1,060
7/26/2010	0.00 / 0.00%	28.40	28.40	28.40	28.40	28.40	4.87	700
7/23/2010	+0.40 / +1.43%	28.40	28.40	28.40	28.40	28.40	4.87	1,030
7/22/2010	+0.30 / +1.08%	28.50	28.50	27.50	28.00	28.00	4.80	2,320
7/21/2010	-0.60 / -2.12%	28.50	28.50	27.70	27.70	27.70	4.75	1,010
7/20/2010	-0.30 / -1.05%	28.50	28.80	28.30	28.30	28.30	4.85	5,010
7/19/2010	+0.10 / +0.35%	28.00	28.60	28.00	28.60	28.60	4.90	1,480
7/16/2010	+0.20 / +0.71%	28.50	28.50	28.00	28.50	28.50	4.89	530
7/15/2010	-0.70 / -2.41%	28.30	28.50	28.30	28.30	28.30	4.85	2,810
7/14/2010	+0.50 / +1.75%	28.30	29.00	28.30	29.00	29.00	4.97	5,520
7/13/2010	0.00 / 0.00%	28.50	28.50	28.40	28.50	28.50	4.89	1,590
7/12/2010	0.00 / 0.00%	28.50	28.50	28.00	28.50	28.50	4.89	620
7/9/2010	0.00 / 0.00%	28.50	28.50	28.50	28.50	28.50	4.89	2,220
7/8/2010	0.00 / 0.00%	28.10	28.50	28.10	28.50	28.50	4.89	3,800
7/7/2010	0.00 / 0.00%	28.50	28.50	27.50	28.50	28.50	4.89	910
7/6/2010	0.00 / 0.00%	28.50	28.50	28.00	28.50	28.50	4.89	6,950
7/5/2010	-0.40 / -1.38%	29.30	29.30	28.50	28.50	28.50	4.89	1,320
7/2/2010	-0.20 / -0.69%	29.10	29.10	28.00	28.90	28.90	4.95	8,140
7/1/2010	+0.60 / +2.11%	29.40	29.40	29.10	29.10	29.10	4.99	620
6/30/2010	-0.60 / -2.06%	28.00	29.30	28.00	28.50	28.50	4.89	8,430
6/29/2010	0.00 / 0.00%	29.00	30.00	29.00	29.10	29.10	4.99	2,760
6/28/2010	0.00 / 0.00%	28.30	29.50	28.30	29.10	29.10	4.99	11,190
6/25/2010	+0.10 / +0.34%	28.90	29.30	28.80	29.10	29.10	4.99	7,680
6/24/2010	-0.10 / -0.34%	29.50	29.50	29.00	29.00	29.00	4.97	4,220

<<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