Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2019	+1.60 / +5.88%	27.80	29.00	27.80	28.80	28.39	13.20	8,030
8/7/2019	+0.20 / +0.74%	27.50	27.50	27.20	27.20	27.35	12.47	70
8/6/2019	-0.60 / -2.17%	27.00	27.00	27.00	27.00	27.00	12.38	280
8/5/2019	+0.25 / +0.91%	27.60	27.60	27.60	27.60	27.60	12.65	1,000
8/2/2019	+0.15 / +0.55%	27.95	28.20	27.35	27.35	28.13	12.54	6,400
8/1/2019	-0.30 / -1.09%	28.00	28.00	27.20	27.20	27.51	12.47	4,180
7/31/2019	-0.50 / -1.79%	27.50	27.50	27.50	27.50	27.50	12.61	1,060
7/30/2019	0.00 / 0.00%	27.95	28.00	27.95	28.00	28.00	12.84	5,000
7/29/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	12.84	0
7/26/2019	0.00 / 0.00%	27.30	28.00	27.30	28.00	27.95	12.84	6,010
7/25/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	12.84	0
7/24/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	12.84	0
7/23/2019	0.00 / 0.00%	28.00	28.00	27.30	28.00	27.67	12.84	3,000
7/22/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	12.84	16,220
7/19/2019	+0.50 / +1.82%	28.00	28.00	28.00	28.00	28.00	12.84	260
7/18/2019	-0.50 / -1.79%	27.50	28.40	27.50	27.50	28.21	12.61	2,340
7/17/2019	0.00 / 0.00%	27.50	28.00	27.50	28.00	27.83	12.84	2,300
7/16/2019	0.00 / 0.00%	27.95	28.00	27.95	28.00	28.00	12.84	1,000
7/15/2019	0.00 / 0.00%	27.50	28.00	27.50	28.00	27.75	12.84	5,490
7/12/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	12.84	0
7/11/2019	+0.75 / +2.75%	27.50	28.00	27.50	28.00	27.88	12.84	2,080
7/10/2019	0.00 / 0.00%	27.25	27.25	27.25	27.25	27.25	12.49	0
7/9/2019	-0.75 / -2.68%	28.00	28.00	27.25	27.25	27.27	12.49	550
7/8/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	12.84	0
7/5/2019	-0.60 / -2.10%	28.60	28.60	27.30	28.00	28.24	12.84	850
7/4/2019	+0.80 / +2.88%	27.80	28.60	27.00	28.60	27.59	13.11	580
7/3/2019	0.00 / 0.00%	27.80	27.80	27.80	27.80	27.80	12.75	0
7/2/2019	-2.00 / -6.71%	28.50	28.50	27.80	27.80	28.13	12.75	640
7/1/2019	+0.30 / +1.02%	27.80	29.80	27.60	29.80	28.57	13.66	2,100
6/28/2019	+0.55 / +1.90%	27.60	29.50	27.50	29.50	28.57	13.53	3,780

<<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