Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2016	+1.40 / +2.64%	52.00	54.50	52.00	54.40	53.30	17.04	3,790
9/21/2016	+1.00 / +1.92%	52.00	53.00	52.00	53.00	52.11	16.60	2,610
9/20/2016	0.00 / 0.00%	52.00	52.00	52.00	52.00	52.00	16.29	0
9/19/2016	-0.50 / -0.95%	52.50	53.00	52.00	52.00	52.05	16.29	1,460
9/16/2016	0.00 / 0.00%	52.50	54.90	52.50	52.50	52.76	16.44	1,630
9/15/2016	-0.40 / -0.76%	52.80	52.80	52.50	52.50	52.63	16.44	760
9/14/2016	0.00 / 0.00%	53.90	53.90	52.00	52.90	52.66	16.57	3,190
9/13/2016	-0.10 / -0.19%	52.00	54.80	52.00	52.90	53.01	16.57	3,660
9/12/2016	-1.00 / -1.85%	54.00	54.00	52.60	53.00	53.40	16.60	780
9/9/2016	-1.50 / -2.70%	54.00	55.50	54.00	54.00	54.62	16.91	2,490
9/8/2016	-1.00 / -1.77%	55.50	56.00	54.00	55.50	55.28	17.38	3,690
9/7/2016	-0.50 / -0.88%	56.00	56.50	56.00	56.50	56.25	17.70	430
9/6/2016	+0.50 / +0.88%	57.00	57.00	57.00	57.00	57.00	17.85	600
9/5/2016	0.00 / 0.00%	56.00	56.50	55.50	56.50	55.97	17.70	1,590
9/1/2016	-0.50 / -0.88%	56.00	56.50	56.00	56.50	56.25	17.70	1,950
8/31/2016	0.00 / 0.00%	57.00	57.00	55.50	57.00	56.45	17.85	3,100
8/30/2016	0.00 / 0.00%	57.00	57.00	56.00	57.00	56.43	17.85	3,420
8/29/2016	0.00 / 0.00%	56.00	57.00	55.50	57.00	55.97	17.85	1,340
8/26/2016	-0.50 / -0.87%	57.00	58.00	57.00	57.00	57.25	17.85	57,723
8/25/2016	0.00 / 0.00%	56.50	57.50	56.00	57.50	56.33	18.01	3,870
8/24/2016	+2.50 / +4.55%	56.50	58.00	56.50	57.50	56.99	18.01	671,860
8/23/2016	0.00 / 0.00%	56.00	58.00	55.00	55.00	56.65	17.23	1,730
8/22/2016	-3.50 / -5.98%	55.00	57.00	55.00	55.00	55.01	17.23	9,480
8/19/2016	0.00 / 0.00%	58.50	58.50	57.50	58.50	58.38	18.32	728,763
8/18/2016	+2.00 / +3.54%	56.50	58.50	56.00	58.50	57.02	18.32	6,840
8/17/2016	+0.50 / +0.89%	56.50	59.00	56.50	56.50	57.07	17.70	6,010
8/16/2016	-0.50 / -0.88%	56.00	56.00	56.00	56.00	56.00	17.54	2,370
8/15/2016	0.00 / 0.00%	56.50	56.50	55.00	56.50	55.38	17.70	2,600
8/12/2016	-0.50 / -0.88%	56.00	56.50	54.50	56.50	55.33	17.70	26,800
8/11/2016	-2.00 / -3.39%	59.50	59.50	57.00	57.00	58.33	17.85	600

<<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

More News

Related Companies

	Volume	Price	Change
ACV	108,500	121.50	1.08%
ASG	200	18.85	-0.53%
BLN	0	7.30	0.00%
BSG	3,600	11.80	-0.84%
CAG	900	7.40	0.00%
CIA	4,300	9.60	3.23%
CLL	1,200	37.70	-0.26%