Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2016	-1.50 / -4.35%	34.10	34.50	32.50	33.00	33.39	27.56	57,770
7/18/2016	+1.40 / +4.23%	33.10	34.50	33.00	34.50	33.61	28.81	33,980
7/15/2016	-0.20 / -0.60%	33.30	33.30	31.50	33.10	31.93	27.64	132,680
7/14/2016	-2.40 / -6.72%	34.60	35.20	33.30	33.30	33.87	27.81	177,930
7/13/2016	-0.30 / -0.83%	36.00	36.60	35.70	35.70	36.19	29.82	105,390
7/12/2016	-1.50 / -4.00%	37.40	37.40	36.00	36.00	36.37	30.07	107,780
7/11/2016	-1.10 / -2.85%	38.60	39.00	37.30	37.50	37.78	31.32	123,970
7/8/2016	+0.80 / +2.12%	38.40	39.10	38.10	38.60	38.53	32.24	71,820
7/7/2016	-0.80 / -2.07%	38.50	38.60	37.60	37.80	38.16	31.57	133,310
7/6/2016	0.00 / 0.00%	38.60	38.90	38.40	38.60	38.59	32.24	75,670
7/5/2016	-0.50 / -1.28%	39.30	39.30	38.50	38.60	38.87	32.24	139,320
7/4/2016	+0.20 / +0.51%	39.20	39.50	38.90	39.10	39.09	32.66	126,170
7/1/2016	+0.10 / +0.26%	38.80	39.10	38.80	38.90	38.89	32.49	72,740
6/30/2016	0.00 / 0.00%	38.80	39.50	38.80	38.80	39.02	32.41	120,190
6/29/2016	-0.90 / -2.27%	40.00	40.50	38.80	38.80	39.43	32.41	118,730
6/28/2016	+0.60 / +1.53%	39.00	40.00	38.50	39.70	39.01	33.16	81,910
6/27/2016	-0.90 / -2.25%	40.00	40.00	37.80	39.10	38.82	32.66	64,650
6/24/2016	-2.90 / -6.76%	42.60	42.60	39.90	40.00	40.44	33.41	217,350
6/23/2016	+1.00 / +2.39%	41.90	43.00	41.90	42.90	42.63	35.83	176,930
6/22/2016	0.00 / 0.00%	41.70	42.60	41.50	41.90	42.20	34.99	176,100
6/21/2016	-0.10 / -0.24%	41.80	42.90	41.60	41.90	42.04	34.99	139,760
6/20/2016	+0.50 / +1.20%	43.00	44.00	41.90	42.00	42.45	35.08	119,480
6/17/2016	+2.70 / +6.96%	38.90	41.50	38.90	41.50	40.84	34.66	409,360
6/16/2016	-0.10 / -0.26%	38.80	39.40	38.60	38.80	39.04	32.41	125,730
6/15/2016	-0.50 / -1.27%	39.40	39.40	38.60	38.90	38.79	32.49	25,680
6/14/2016	+1.10 / +2.87%	38.30	39.80	38.30	39.40	38.91	32.91	43,970
6/13/2016	-0.20 / -0.52%	38.50	38.60	38.30	38.30	38.46	31.99	14,120
6/10/2016	-0.20 / -0.52%	38.80	38.90	38.50	38.50	38.64	32.15	33,770
6/9/2016	+0.20 / +0.52%	38.40	38.90	38.00	38.70	38.45	32.32	74,720
6/8/2016	+0.10 / +0.26%	38.60	39.00	38.40	38.50	38.67	32.15	25,630

<<Previous 30 days Next 30 days>>

TMT News

29/04	TMT: Report on overcoming the status of accumulated losses
29/04	TMT: Correction to the date of submission No. 255
28/04	TMT: Resolution of the 2025 AGM
22/04	TMT: Annual Report 2024
18/04	TMT: Report on overcoming the status of warned securities

More News

Related Companies

	Volume	Price	Change
CMC	0	8.20	0.00%
CTF	288,900	20.20	0.00%
DAS	2,300	9.10	0.00%
GGG	0	4.40	0.00%
HAX	1,271,800	11.30	1.80%
HTL	2,700	26.80	3.08%
SVC	16,300	31.55	-6.93%
VMA	0	2.80	0.00%