Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2024	0.00 / 0.00%	51.50	51.50	50.50	50.50	51.28	46.72	13,200
7/18/2024	-0.10 / -0.20%	51.90	51.90	50.50	50.50	51.82	46.72	2,900
7/17/2024	-1.40 / -2.69%	50.40	51.90	50.40	50.60	51.66	46.82	1,800
7/16/2024	+0.20 / +0.39%	52.00	52.00	52.00	52.00	52.00	48.11	1,000
7/15/2024	+1.40 / +2.78%	51.60	51.80	51.60	51.80	51.67	47.93	300
7/12/2024	+0.10 / +0.20%	50.40	50.40	50.40	50.40	50.40	46.63	100
7/11/2024	-1.20 / -2.33%	51.00	51.00	50.30	50.30	50.98	46.54	3,200
7/10/2024	+1.40 / +2.79%	50.20	51.50	50.20	51.50	51.27	47.65	1,800
7/9/2024	-0.20 / -0.40%	50.30	51.00	50.10	50.10	50.98	46.35	8,100
7/8/2024	0.00 / 0.00%	50.30	50.40	50.30	50.30	50.30	46.54	6,000
7/5/2024	+0.10 / +0.20%	51.50	51.50	50.30	50.30	50.90	46.54	200
7/4/2024	-1.70 / -3.28%	51.80	51.90	50.10	50.20	51.17	46.45	4,600
7/3/2024	+0.90 / +1.76%	49.00	51.90	49.00	51.90	51.20	48.02	600
7/2/2024	+1.50 / +3.03%	49.50	51.00	47.00	51.00	49.52	47.19	13,400
7/1/2024	0.00 / 0.00%	49.50	49.50	49.50	49.50	49.50	45.80	1,500
6/28/2024	-1.40 / -2.75%	50.50	50.50	49.10	49.50	50.40	45.80	2,300
6/27/2024	+0.80 / +1.60%	50.10	50.90	48.00	50.90	49.39	47.09	6,000
6/26/2024	-0.10 / -0.20%	50.70	51.00	49.80	50.10	50.86	46.35	6,400
6/25/2024	-0.30 / -0.59%	49.60	50.20	49.50	50.20	49.63	46.45	2,200
6/24/2024	-0.50 / -0.98%	50.00	51.00	49.50	50.50	50.63	46.72	7,300
6/21/2024	+0.10 / +0.20%	50.00	51.00	50.00	51.00	50.11	47.19	1,000
6/20/2024	-0.10 / -0.20%	51.60	51.60	50.90	50.90	51.31	47.09	1,600
6/19/2024	+1.40 / +2.82%	49.60	51.00	49.60	51.00	50.12	47.19	11,000
6/18/2024	+0.10 / +0.20%	51.00	51.60	49.60	49.60	50.85	45.89	3,000
6/17/2024	-0.50 / -1.00%	50.10	50.10	49.20	49.50	49.49	45.80	1,200
6/14/2024	-0.30 / -0.60%	50.90	51.00	49.60	50.00	50.68	46.26	6,500
6/13/2024	+0.80 / +1.62%	50.00	50.80	50.00	50.30	50.63	46.54	7,000
6/12/2024	-0.30 / -0.60%	50.90	51.00	49.50	49.50	50.13	45.80	34,600
6/11/2024	0.00 / 0.00%	49.80	49.80	49.80	49.80	49.80	46.08	0
6/10/2024	-0.30 / -0.60%	50.50	51.90	49.70	49.80	50.04	46.08	56,800

<<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%