Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2017	+1.00 / +1.63%	62.50	62.50	62.50	62.50	62.50	19.58	10
9/26/2017	+3.00 / +5.13%	61.50	61.50	60.00	61.50	61.29	19.26	3,100
9/25/2017	-3.30 / -5.34%	59.00	61.80	58.50	58.50	60.98	18.32	410
9/22/2017	+0.80 / +1.31%	60.60	61.80	58.00	61.80	60.87	19.36	460
9/21/2017	0.00 / 0.00%	61.00	61.00	61.00	61.00	61.00	19.11	0
9/20/2017	0.00 / 0.00%	59.80	61.00	57.00	61.00	58.15	19.11	3,680
9/19/2017	-2.60 / -4.09%	61.00	61.00	61.00	61.00	61.00	19.11	70
9/18/2017	0.00 / 0.00%	63.60	63.60	63.60	63.60	63.60	19.92	0
9/15/2017	0.00 / 0.00%	63.60	63.60	63.60	63.60	63.60	19.92	0
9/14/2017	+3.60 / +6.00%	63.60	63.60	63.60	63.60	63.60	19.92	10
9/13/2017	-1.80 / -2.91%	62.50	62.50	60.00	60.00	60.00	18.79	1,450
9/12/2017	+1.40 / +2.32%	60.00	61.80	60.00	61.80	60.24	19.36	830
9/11/2017	-0.10 / -0.17%	60.50	60.50	60.40	60.40	60.45	18.92	550
9/8/2017	+1.30 / +2.20%	59.30	60.50	59.30	60.50	60.25	18.95	3,220
9/7/2017	0.00 / 0.00%	59.20	59.20	59.20	59.20	59.20	18.54	0
9/6/2017	-0.80 / -1.33%	58.70	60.50	58.70	59.20	59.17	18.54	3,380
9/5/2017	-1.80 / -2.91%	60.00	60.00	60.00	60.00	60.00	18.79	390
9/1/2017	+2.70 / +4.57%	62.30	63.20	61.80	61.80	63.20	19.36	1,250
8/31/2017	-2.40 / -3.90%	63.00	63.00	58.50	59.10	59.46	18.51	370
8/30/2017	-0.40 / -0.65%	60.00	61.50	60.00	61.50	61.45	19.26	1,660
8/29/2017	-2.30 / -3.58%	61.20	64.00	60.70	61.90	62.00	19.39	5,500
8/28/2017	+4.20 / +7.00%	62.30	64.20	61.80	64.20	63.51	20.11	740
8/25/2017	0.00 / 0.00%	60.00	60.00	60.00	60.00	60.00	18.79	580
8/24/2017	-0.10 / -0.17%	64.00	64.00	60.00	60.00	60.74	18.79	2,980
8/23/2017	+0.10 / +0.17%	60.10	60.10	60.10	60.10	60.10	18.82	50
8/22/2017	-2.30 / -3.69%	62.00	62.00	60.00	60.00	61.49	18.79	1,610
8/21/2017	0.00 / 0.00%	62.30	62.30	62.30	62.30	62.30	19.51	0
8/18/2017	+1.30 / +2.13%	62.90	62.90	59.10	62.30	60.28	19.51	5,740
8/17/2017	-2.00 / -3.17%	63.00	63.00	60.00	61.00	60.41	19.11	4,420
8/16/2017	+1.10 / +1.78%	63.00	63.00	63.00	63.00	63.00	19.73	10

<<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