Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.763	6.763	6.516	6.677	17,349,886	-0.02(-0.37%)
Jan 30, 2006	6.689	6.720	6.590	6.701	12,127,289	+0.01(+0.18%)
Jan 27, 2006	6.615	6.788	6.578	6.689	22,758,180	+0.21(+3.24%)
Jan 26, 2006	6.244	6.491	6.151	6.479	36,764,260	+0.41(+6.72%)
Jan 25, 2006	6.269	6.287	6.071	6.071	21,029,822	-0.14(-2.19%)
Jan 24, 2006	6.145	6.213	6.139	6.207	17,312,198	+0.14(+2.24%)
Jan 23, 2006	6.133	6.164	6.046	6.071	14,890,072	-0.03(-0.51%)
Jan 20, 2006	6.306	6.324	6.096	6.102	15,213,421	-0.21(-3.33%)
Jan 19, 2006	6.244	6.355	6.244	6.312	17,334,034	+0.16(+2.61%)
Jan 18, 2006	6.077	6.188	6.059	6.151	19,145,210	-0.10(-1.58%)
Jan 17, 2006	6.349	6.374	6.238	6.250	16,273,243	-0.17(-2.69%)
Jan 13, 2006	6.429	6.442	6.318	6.423	12,290,177	-0.03(-0.48%)
Jan 12, 2006	6.553	6.578	6.405	6.454	14,647,924	-0.21(-3.15%)
Jan 11, 2006	6.535	6.701	6.504	6.664	18,899,828	+0.11(+1.60%)
Jan 10, 2006	6.633	6.658	6.522	6.559	17,600,284	-0.20(-2.93%)
Jan 09, 2006	6.788	6.825	6.726	6.757	18,244,394	+0.08(+1.20%)
Jan 06, 2006	6.677	6.714	6.547	6.677	21,122,832	+0.28(+4.35%)
Jan 05, 2006	6.411	6.454	6.363	6.399	8,799,819	+0.11(+1.67%)
Jan 04, 2006	6.275	6.318	6.256	6.293	6,500,465	+0.05(+0.79%)
Jan 03, 2006	6.368	6.368	6.225	6.244	12,673,052	+0.12(+1.92%)
Dec 30, 2005	6.114	6.207	6.028	6.127	5,085,914	+0.01(+0.20%)
Dec 29, 2005	6.133	6.157	6.102	6.114	4,907,659	+0.01(+0.10%)
Dec 28, 2005	6.108	6.139	6.021	6.108	6,383,516	+0.00(+0.00%)
Dec 27, 2005	6.244	6.281	6.102	6.108	5,428,188	-0.13(-2.08%)
Dec 23, 2005	6.157	6.281	6.157	6.238	9,012,527	+0.15(+2.44%)
Dec 22, 2005	6.071	6.139	6.015	6.089	3,959,287	-0.02(-0.40%)
Dec 21, 2005	6.083	6.176	6.052	6.114	13,374,909	+0.12(+2.06%)
Dec 20, 2005	5.991	6.003	5.916	5.991	14,530,166	+0.06(+1.04%)
Dec 19, 2005	6.021	6.071	5.929	5.929	14,109,926	-0.07(-1.13%)
Dec 16, 2005	6.071	6.077	5.978	5.997	10,506,338	-0.01(-0.21%)
Dec 15, 2005	5.966	6.040	5.960	6.009	10,206,282	+0.07(+1.25%)
Dec 14, 2005	6.015	6.021	5.879	5.935	20,410,784	-0.14(-2.34%)
Dec 13, 2005	6.028	6.133	5.984	6.077	12,821,705	+0.00(+0.00%)
Dec 12, 2005	6.071	6.133	6.028	6.077	8,365,829	+0.02(+0.41%)
Dec 09, 2005	6.046	6.059	5.984	6.052	14,490,536	-0.01(-0.20%)
Dec 08, 2005	6.151	6.182	6.021	6.065	18,565,802	-0.06(-0.91%)
Dec 07, 2005	6.176	6.188	6.102	6.120	12,324,955	-0.02(-0.40%)
Dec 06, 2005	6.133	6.213	6.059	6.145	17,525,068	+0.06(+0.91%)
Dec 05, 2005	6.059	6.133	6.021	6.089	16,841,004	+0.09(+1.55%)
Dec 02, 2005	6.046	6.065	5.966	5.997	9,044,393	-0.05(-0.82%)
Dec 01, 2005	5.904	6.164	5.947	6.046	15,862,869	+0.12(+2.09%)
Nov 30, 2005	5.805	5.953	5.805	5.923	19,698,576	+0.17(+3.01%)
Nov 29, 2005	5.749	5.879	5.743	5.749	16,212,746	+0.01(+0.11%)
Nov 28, 2005	5.811	5.873	5.688	5.743	13,109,630	-0.06(-1.06%)
Nov 25, 2005	5.861	5.904	5.749	5.805	6,617,738	-0.06(-0.95%)
Nov 23, 2005	5.811	5.947	5.805	5.861	23,377,056	+0.01(+0.21%)
Nov 22, 2005	5.669	5.861	5.564	5.848	25,038,608	+0.18(+3.16%)
Nov 21, 2005	5.669	5.688	5.638	5.669	7,216,556	+0.03(+0.55%)
Nov 18, 2005	5.570	5.651	5.552	5.638	10,071,054	+0.07(+1.22%)
Nov 17, 2005	5.409	5.570	5.409	5.570	14,307,429	+0.14(+2.62%)
Nov 16, 2005	5.453	5.471	5.397	5.428	14,381,351	-0.06(-1.01%)
Nov 15, 2005	5.446	5.527	5.366	5.484	15,054,416	+0.05(+0.91%)
Nov 14, 2005	5.477	5.477	5.428	5.434	9,573,171	-0.03(-0.57%)
Nov 11, 2005	5.552	5.552	5.446	5.465	14,487,625	-0.02(-0.34%)
Nov 10, 2005	5.471	5.490	5.409	5.484	18,099,624	-0.01(-0.11%)
Nov 09, 2005	5.385	5.502	5.348	5.490	29,331,272	+0.15(+2.90%)
Nov 08, 2005	5.304	5.360	5.273	5.335	11,560,822	+0.02(+0.35%)
Nov 07, 2005	5.304	5.341	5.199	5.317	13,764,740	+0.02(+0.35%)
Nov 04, 2005	5.280	5.323	5.242	5.298	11,950,653	+0.02(+0.47%)
Nov 03, 2005	5.162	5.323	5.156	5.273	27,117,650	+0.08(+1.55%)
Nov 02, 2005	4.989	5.224	4.989	5.193	20,426,314	+0.22(+4.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.