Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/9/2009	+1.00 / +2.78%	37.00	41.10	37.00	37.00	37.00	6.07	15,500
10/8/2009	+1.20 / +3.45%	35.00	40.00	35.00	36.00	36.50	5.90	143,100
10/7/2009	+1.90 / +5.78%	34.00	38.90	34.00	34.80	34.54	5.71	202,300
10/6/2009	-1.30 / -3.80%	36.00	40.00	32.90	32.90	34.22	5.40	78,600
10/5/2009	+1.50 / +4.59%	34.20	38.00	34.20	34.20	35.15	5.61	116,400
10/2/2009	+1.90 / +6.17%	32.40	36.30	32.40	32.70	33.45	5.36	211,800
10/1/2009	+1.80 / +6.21%	29.00	34.20	29.00	30.80	30.59	5.05	228,200
9/30/2009	+0.60 / +2.11%	28.90	32.30	28.90	29.00	29.78	4.76	71,100
9/29/2009	-0.60 / -2.07%	29.20	32.40	28.40	28.40	28.53	4.66	34,000
9/28/2009	+0.20 / +0.69%	29.40	32.70	29.00	29.00	29.09	4.76	51,800
9/25/2009	-0.20 / -0.69%	29.00	32.40	28.80	28.80	29.03	4.72	83,800
9/24/2009	-0.50 / -1.69%	30.00	33.30	29.00	29.00	29.29	4.76	65,100
9/23/2009	-1.40 / -4.53%	31.90	35.40	29.50	29.50	31.10	4.84	111,100
9/22/2009	+1.90 / +6.55%	29.50	34.30	29.50	30.90	29.90	5.07	110,600
9/21/2009	+0.40 / +1.40%	28.80	32.20	28.80	29.00	28.89	4.76	89,000
9/18/2009	+0.10 / +0.35%	28.80	32.00	28.60	28.60	29.50	4.69	46,300
9/17/2009	0.00 / 0.00%	30.00	33.30	28.50	28.50	28.71	4.67	30,500
9/16/2009	-0.20 / -0.70%	28.20	32.00	28.20	28.50	28.49	4.67	97,400
9/15/2009	-0.30 / -1.03%	30.00	33.30	28.70	28.70	30.18	4.71	88,100
9/14/2009	+0.80 / +2.84%	28.90	33.30	28.90	29.00	29.23	4.76	102,100
9/11/2009	-0.70 / -2.42%	28.70	32.20	28.20	28.20	29.33	4.63	51,900
9/10/2009	+1.20 / +4.33%	27.10	32.40	27.10	28.90	28.74	4.74	128,400
9/9/2009	+1.10 / +4.14%	27.00	30.80	27.00	27.70	27.39	4.54	89,000
9/8/2009	+1.00 / +3.91%	25.60	29.80	25.60	26.60	25.93	4.36	48,500
9/7/2009	0.00 / 0.00%	25.60	28.40	25.60	25.60	26.30	4.20	55,200
9/4/2009	-0.90 / -3.40%	26.00	29.70	25.60	25.60	25.96	4.20	86,800
9/3/2009	-1.40 / -5.02%	26.00	30.00	26.00	26.50	26.19	4.35	90,500
9/1/2009	-1.20 / -4.12%	29.40	32.80	27.90	27.90	29.50	4.58	120,600
8/31/2009	+0.70 / +2.46%	28.40	32.70	28.40	29.10	28.93	4.77	50,500
8/28/2009	+1.70 / +6.37%	28.40	31.60	28.40	28.40	29.20	4.66	204,100

<<Previous 30 days Next 30 days>>

DC4 News

29/04	DC4: Explanation of the difference in profit after tax in Quarter 1.2025
29/04	DC4: Change in the 25th Business Registration Certificate
28/04	DC4: Report on changing the capital usage plan from the public offering
28/04	DC4: Resolution of the 2025 AGM
26/04	DC4: Update Documents of AGM 2025