Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	7.081	7.094	6.941	6.960	6,986,264	-0.04(-0.55%)
Dec 28, 2006	6.973	7.024	6.922	6.998	9,664,651	-0.01(-0.18%)
Dec 27, 2006	6.960	7.017	6.960	7.011	8,563,144	+0.06(+0.82%)
Dec 26, 2006	6.877	6.973	6.864	6.953	7,006,836	+0.11(+1.58%)
Dec 22, 2006	6.852	6.909	6.807	6.845	7,114,098	-0.01(-0.09%)
Dec 21, 2006	6.718	6.864	6.718	6.852	16,109,427	+0.11(+1.70%)
Dec 20, 2006	6.788	6.858	6.711	6.737	12,529,135	-0.03(-0.38%)
Dec 19, 2006	6.775	6.775	6.680	6.762	17,568,210	-0.13(-1.94%)
Dec 18, 2006	6.883	7.004	6.794	6.896	12,303,306	+0.06(+0.84%)
Dec 15, 2006	6.864	6.896	6.782	6.839	12,428,627	+0.02(+0.28%)
Dec 14, 2006	6.718	6.820	6.705	6.820	13,060,416	+0.09(+1.32%)
Dec 13, 2006	6.832	6.864	6.718	6.731	16,116,808	-0.08(-1.12%)
Dec 12, 2006	6.871	6.871	6.692	6.807	19,633,026	-0.11(-1.66%)
Dec 11, 2006	6.953	7.068	6.890	6.922	19,583,714	-0.03(-0.46%)
Dec 08, 2006	6.915	6.992	6.826	6.953	18,331,444	-0.05(-0.73%)
Dec 07, 2006	6.998	7.132	6.960	7.004	11,818,825	-0.02(-0.27%)
Dec 06, 2006	7.119	7.151	7.011	7.024	20,758,246	-0.10(-1.34%)
Dec 05, 2006	6.979	7.183	6.979	7.119	18,628,414	+0.06(+0.90%)
Dec 04, 2006	6.839	7.100	6.788	7.055	27,573,176	+0.29(+4.33%)
Dec 01, 2006	6.750	6.915	6.692	6.762	21,741,500	-0.08(-1.21%)
Nov 30, 2006	6.724	6.877	6.692	6.845	26,406,024	+0.18(+2.67%)
Nov 29, 2006	6.629	6.724	6.584	6.667	18,468,386	+0.13(+1.95%)
Nov 28, 2006	6.495	6.565	6.476	6.540	14,635,568	+0.00(+0.00%)
Nov 27, 2006	6.686	6.762	6.520	6.540	20,832,686	-0.13(-2.00%)
Nov 24, 2006	6.501	6.718	6.482	6.673	12,527,879	+0.11(+1.65%)
Nov 22, 2006	6.399	6.584	6.387	6.565	18,559,314	+0.15(+2.28%)
Nov 21, 2006	6.406	6.425	6.329	6.419	12,222,114	+0.04(+0.70%)
Nov 20, 2006	6.278	6.387	6.278	6.374	19,916,018	+0.02(+0.30%)
Nov 17, 2006	6.342	6.368	6.291	6.355	11,824,164	-0.02(-0.30%)
Nov 16, 2006	6.304	6.387	6.240	6.374	13,714,504	+0.07(+1.11%)
Nov 15, 2006	6.349	6.361	6.240	6.304	17,009,760	+0.03(+0.41%)
Nov 14, 2006	6.100	6.285	6.087	6.278	14,155,484	+0.18(+2.92%)
Nov 13, 2006	6.068	6.113	6.017	6.100	11,860,913	+0.06(+1.05%)
Nov 10, 2006	6.075	6.087	6.011	6.037	13,967,188	+0.00(+0.00%)
Nov 09, 2006	6.170	6.177	6.017	6.037	16,889,308	-0.10(-1.56%)
Nov 08, 2006	6.119	6.145	6.037	6.132	11,978,696	+0.01(+0.21%)
Nov 07, 2006	6.062	6.170	6.056	6.119	24,509,558	+0.04(+0.63%)
Nov 06, 2006	6.017	6.132	6.017	6.081	17,618,934	+0.00(+0.00%)
Nov 03, 2006	6.037	6.081	5.986	6.081	14,934,109	+0.03(+0.53%)
Nov 02, 2006	6.049	6.087	5.960	6.049	21,757,832	+0.03(+0.42%)
Nov 01, 2006	6.215	6.228	6.011	6.024	16,940,662	-0.15(-2.47%)
Oct 31, 2006	6.208	6.259	6.145	6.177	12,197,458	+0.02(+0.31%)
Oct 30, 2006	6.177	6.208	6.062	6.158	19,393,218	-0.02(-0.31%)
Oct 27, 2006	6.355	6.361	6.177	6.177	13,107,686	-0.18(-2.81%)
Oct 26, 2006	6.342	6.527	6.304	6.355	13,005,764	+0.01(+0.10%)
Oct 25, 2006	6.317	6.374	6.259	6.349	17,750,380	+0.03(+0.50%)
Oct 24, 2006	6.342	6.399	6.291	6.317	15,083,301	+0.02(+0.30%)
Oct 23, 2006	6.240	6.329	6.202	6.298	13,899,973	+0.10(+1.54%)
Oct 20, 2006	6.240	6.247	6.151	6.202	11,100,662	+0.02(+0.31%)
Oct 19, 2006	6.221	6.228	6.145	6.183	12,075,906	-0.04(-0.72%)
Oct 18, 2006	6.374	6.418	6.208	6.228	20,350,874	-0.15(-2.40%)
Oct 17, 2006	6.514	6.514	6.323	6.380	17,453,882	-0.20(-3.00%)
Oct 16, 2006	6.680	6.686	6.553	6.578	15,859,098	+0.02(+0.29%)
Oct 13, 2006	6.450	6.616	6.431	6.559	16,486,333	+0.13(+2.08%)
Oct 12, 2006	6.272	6.431	6.266	6.425	26,682,578	+0.18(+2.85%)
Oct 11, 2006	6.240	6.298	6.170	6.247	18,133,568	+0.01(+0.10%)
Oct 10, 2006	6.272	6.336	6.202	6.240	22,475,680	+0.05(+0.82%)
Oct 09, 2006	6.183	6.228	6.158	6.189	9,504,780	+0.01(+0.10%)
Oct 06, 2006	6.196	6.253	6.151	6.183	12,711,150	-0.09(-1.42%)
Oct 05, 2006	6.158	6.272	6.126	6.272	15,756,078	+0.18(+2.93%)
Oct 04, 2006	5.986	6.107	5.954	6.094	21,463,218	+0.07(+1.16%)
Oct 03, 2006	6.113	6.113	6.011	6.024	21,515,198	-0.13(-2.17%)

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.