Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/17/2014	-0.10 / -0.28%	33.40	35.80	33.40	35.80	35.80	9.59	1,520
7/16/2014	+1.40 / +4.06%	33.00	35.90	33.00	35.90	35.90	9.62	57,930
7/15/2014	+2.00 / +6.15%	30.50	34.50	30.50	34.50	34.50	9.24	170
7/14/2014	-1.00 / -2.99%	31.50	32.50	31.50	32.50	32.50	8.71	1,010
7/11/2014	-0.30 / -0.89%	31.50	33.50	31.50	33.50	33.50	8.97	290
7/10/2014	+2.10 / +6.62%	31.70	33.80	31.70	33.80	33.80	9.05	1,850
7/9/2014	-2.20 / -6.49%	32.00	32.00	31.70	31.70	31.70	8.49	56,120
7/8/2014	0.00 / 0.00%	33.90	33.90	33.90	33.90	33.90	9.08	0
7/7/2014	+2.20 / +6.94%	33.90	33.90	33.90	33.90	33.90	9.08	10
7/4/2014	-2.20 / -6.49%	34.90	34.90	31.70	31.70	31.70	8.49	20
7/3/2014	0.00 / 0.00%	33.90	33.90	33.90	33.90	33.90	9.08	0
7/2/2014	+1.90 / +5.94%	32.00	33.90	32.00	33.90	33.90	9.08	40,696
7/1/2014	0.00 / 0.00%	30.10	32.00	30.10	32.00	32.00	8.57	30
6/30/2014	-0.90 / -2.74%	33.80	33.80	32.00	32.00	32.00	8.57	900
6/27/2014	-2.40 / -6.80%	37.70	37.70	32.90	32.90	32.90	8.81	15,270
6/26/2014	-2.60 / -6.86%	35.30	35.30	35.30	35.30	35.30	9.46	10
6/25/2014	+1.70 / +4.70%	34.50	37.90	33.70	37.90	37.90	10.15	15,020
6/24/2014	+2.30 / +6.78%	36.20	36.20	33.50	36.20	36.20	9.70	120

<<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