Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2024	-0.60 / -1.16%	51.10	54.00	51.00	51.00	51.35	47.19	11,200
5/24/2024	-2.10 / -3.91%	52.00	53.60	51.30	51.60	52.85	47.74	9,400
5/23/2024	+1.80 / +3.47%	52.80	53.70	52.80	53.70	53.32	49.69	3,500
5/22/2024	0.00 / 0.00%	51.90	51.90	51.90	51.90	51.90	48.02	0
5/21/2024	-1.30 / -2.44%	54.00	54.00	51.70	51.90	52.74	48.02	22,800
5/20/2024	-1.30 / -2.39%	54.50	54.50	53.20	53.20	53.68	49.22	1,300
5/17/2024	0.00 / 0.00%	54.50	54.50	54.50	54.50	54.50	50.43	1,000
5/16/2024	-1.30 / -2.33%	55.00	55.00	54.50	54.50	54.98	50.43	45,100
5/15/2024	0.00 / 0.00%	55.80	55.80	55.80	55.80	55.80	51.63	0
5/14/2024	+1.30 / +2.39%	52.80	55.80	52.80	55.80	53.51	51.63	3,000
5/13/2024	0.00 / 0.00%	54.50	54.50	54.50	54.50	54.50	50.43	0
5/10/2024	-0.10 / -0.18%	54.50	54.50	54.50	54.50	54.50	50.43	2,800
5/9/2024	-0.40 / -0.73%	54.50	54.60	54.50	54.60	54.53	50.52	400
5/8/2024	0.00 / 0.00%	55.00	55.00	55.00	55.00	55.00	50.89	300
5/7/2024	-1.00 / -1.79%	56.00	56.00	55.00	55.00	55.41	50.89	900
5/6/2024	+1.00 / +1.82%	56.00	56.00	56.00	56.00	56.00	51.81	200
5/3/2024	-2.00 / -3.51%	54.10	56.00	54.10	55.00	54.50	50.89	1,500
5/2/2024	+2.50 / +4.59%	54.50	57.00	54.50	57.00	54.69	52.74	5,500
4/26/2024	0.00 / 0.00%	54.50	58.00	54.50	54.50	56.08	50.43	44,800
4/25/2024	0.00 / 0.00%	54.50	54.50	53.50	54.50	54.27	50.43	20,000
4/24/2024	+0.40 / +0.74%	55.00	57.50	54.40	54.50	55.34	50.43	24,200
4/23/2024	-0.70 / -1.28%	56.90	57.00	54.10	54.10	56.40	50.06	500
4/22/2024	+0.10 / +0.18%	54.80	54.80	54.80	54.80	54.80	50.70	100
4/19/2024	-2.30 / -4.04%	54.70	54.70	54.70	54.70	54.70	50.61	100
4/17/2024	-1.00 / -1.72%	57.40	58.00	54.70	57.00	57.67	52.74	26,400
4/16/2024	0.00 / 0.00%	58.00	58.00	58.00	58.00	58.00	53.66	0
4/15/2024	+0.50 / +0.87%	57.50	58.00	53.60	58.00	55.31	53.66	31,900
4/12/2024	0.00 / 0.00%	57.50	57.50	57.50	57.50	57.50	53.20	0
4/11/2024	-0.50 / -0.86%	57.50	57.50	57.50	57.50	57.50	53.20	100
4/10/2024	0.00 / 0.00%	57.50	58.00	54.70	58.00	57.37	53.66	3,300

<<Previous 30 days Next 30 days>>

TMS News

16:40	TMS: Plan for the convertible bond issuance
16:40	TMS: Board resolution on borrowing capital from Cathay United Bank
16:39	TMS: Board resolution dated November 01, 2024 _ No.41
16:38	TMS: Board resolution dated November 01, 2024
01/11	TMS: Decision on the change of listing

More News

Related Companies

	Volume	Price	Change
ACV	39,800	114.50	0.62%
ASG	400	18.85	-0.79%
BLN	0	7.30	0.00%
BSG	5,100	11.90	0.85%
CAG	11,900	7.50	-1.32%
CIA	5,000	9.70	0.00%
CLL	4,100	37.50	-0.79%