Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2021	-0.80 / -1.30%	61.60	61.70	58.80	60.90	60.87	37.69	21,700
9/23/2021	+0.80 / +1.31%	63.90	63.90	60.20	61.70	61.96	38.19	68,500
9/22/2021	-0.40 / -0.56%	69.60	71.00	69.00	70.50	70.07	37.67	58,400
9/21/2021	-0.10 / -0.14%	69.60	72.00	68.10	70.90	70.02	37.89	164,300
9/20/2021	-4.00 / -5.33%	75.00	75.00	71.00	71.00	72.14	37.94	88,300
9/17/2021	-0.90 / -1.19%	75.00	76.00	72.90	75.00	73.59	40.08	84,600
9/16/2021	+3.40 / +4.69%	72.40	77.00	69.60	75.90	71.84	40.56	169,900
9/15/2021	+1.60 / +2.26%	69.30	72.50	69.30	72.50	70.25	38.74	79,400
9/14/2021	-1.50 / -2.07%	70.10	72.40	69.30	70.90	69.82	37.89	104,400
9/13/2021	+3.10 / +4.47%	69.00	72.40	66.30	72.40	67.58	38.69	177,900
9/10/2021	-0.10 / -0.14%	69.00	70.00	68.80	69.30	69.14	37.03	69,800
9/9/2021	+3.10 / +4.68%	64.00	69.50	64.00	69.40	66.93	37.08	178,000
9/8/2021	+1.40 / +2.16%	64.90	67.50	62.10	66.30	65.09	35.43	64,400
9/7/2021	+3.60 / +5.87%	61.50	65.50	59.00	64.90	63.13	34.68	146,500
9/6/2021	+4.00 / +6.98%	58.00	61.30	57.00	61.30	59.59	32.76	212,600
9/1/2021	+1.30 / +2.32%	56.50	57.30	55.60	57.30	56.28	30.62	78,600
8/31/2021	+1.70 / +3.13%	54.80	56.80	54.80	56.00	55.70	29.92	94,800
8/30/2021	+0.90 / +1.69%	53.50	54.50	53.50	54.30	54.05	29.01	71,400
8/27/2021	+0.80 / +1.52%	52.60	53.50	52.60	53.40	52.95	28.53	22,000
8/26/2021	+0.50 / +0.96%	52.10	54.50	52.10	52.60	53.27	28.11	45,000
8/25/2021	+0.70 / +1.36%	52.30	52.30	51.50	52.10	51.82	27.84	15,900
8/24/2021	-0.90 / -1.72%	51.20	52.40	50.90	51.40	51.60	27.47	35,000
8/23/2021	-0.10 / -0.19%	51.90	52.30	50.70	52.30	51.26	27.95	88,700
8/20/2021	-1.10 / -2.06%	53.50	53.50	51.80	52.40	52.62	28.00	95,300
8/19/2021	-0.70 / -1.29%	54.50	54.50	51.00	53.50	53.04	28.59	62,200
8/18/2021	+0.70 / +1.31%	53.50	54.50	53.30	54.20	53.92	28.96	53,700
8/17/2021	-1.40 / -2.55%	53.60	54.00	53.50	53.50	53.67	28.59	54,000
8/16/2021	+0.60 / +1.10%	54.30	55.50	53.50	54.90	54.37	29.34	75,100
8/13/2021	-0.90 / -1.63%	54.00	55.20	54.00	54.30	54.23	29.01	43,700
8/12/2021	-2.30 / -4.00%	57.80	57.80	55.10	55.20	56.28	29.50	113,200

<<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