Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2019	+1.70 / +6.25%	28.75	28.90	28.75	28.90	28.83	13.25	500
9/23/2019	-0.30 / -1.09%	27.20	27.20	27.20	27.20	27.20	12.47	10
9/20/2019	0.00 / 0.00%	27.50	27.50	27.50	27.50	27.50	12.61	2,270
9/19/2019	-0.50 / -1.79%	27.40	27.90	27.35	27.50	27.59	12.61	2,320
9/18/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	12.84	1,000
9/17/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	12.84	0
9/16/2019	+0.75 / +2.75%	28.00	28.00	28.00	28.00	28.00	12.84	3,560
9/13/2019	+0.05 / +0.18%	27.50	27.50	27.25	27.25	27.38	12.49	760
9/12/2019	-1.00 / -3.55%	27.20	27.20	27.20	27.20	27.20	12.47	270
9/11/2019	0.00 / 0.00%	28.20	28.20	28.20	28.20	28.20	12.93	310
9/10/2019	+0.40 / +1.44%	28.35	28.35	27.60	28.20	27.78	12.93	720
9/9/2019	0.00 / 0.00%	27.80	27.80	27.80	27.80	27.80	12.75	2,100
9/6/2019	-0.70 / -2.46%	28.60	28.60	27.80	27.80	28.54	12.75	4,520
9/5/2019	0.00 / 0.00%	27.55	28.60	27.55	28.50	28.14	13.07	3,980
9/4/2019	0.00 / 0.00%	28.40	28.50	28.40	28.50	28.45	13.07	3,030
9/3/2019	0.00 / 0.00%	28.00	28.70	28.00	28.50	28.30	13.07	1,970
8/30/2019	+0.40 / +1.42%	28.50	28.50	28.50	28.50	28.50	13.07	200
8/29/2019	+0.75 / +2.74%	27.95	28.90	27.95	28.10	28.17	12.88	16,400
8/28/2019	-1.55 / -5.36%	27.35	27.35	27.35	27.35	27.35	12.54	370
8/27/2019	+0.60 / +2.12%	28.90	28.90	28.90	28.90	28.90	13.25	10
8/26/2019	+0.70 / +2.54%	27.65	28.30	27.60	28.30	27.96	12.98	2,010
8/23/2019	0.00 / 0.00%	27.60	27.60	27.60	27.60	27.60	12.65	0
8/22/2019	-0.40 / -1.43%	27.60	27.60	27.60	27.60	27.60	12.65	110
8/21/2019	+0.10 / +0.36%	27.60	28.00	27.60	28.00	27.97	12.84	2,610
8/20/2019	-0.10 / -0.36%	28.00	28.50	27.90	27.90	28.04	12.79	7,240
8/19/2019	-0.10 / -0.36%	28.00	28.00	28.00	28.00	28.00	12.84	3,700
8/16/2019	-0.80 / -2.77%	28.10	28.10	28.00	28.10	28.08	12.88	3,080
8/15/2019	+0.40 / +1.40%	27.55	29.50	27.55	28.90	29.23	13.25	6,330
8/14/2019	-1.30 / -4.36%	28.50	29.70	28.50	28.50	29.32	13.07	3,990
8/13/2019	+0.40 / +1.36%	31.00	31.00	29.80	29.80	30.40	13.66	610

<<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