Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	6.310	6.355	6.189	6.202	14,590,517	-0.18(-2.89%)
Feb 28, 2008	6.463	6.501	6.374	6.387	20,600,914	-0.13(-2.05%)
Feb 27, 2008	6.374	6.559	6.374	6.520	22,267,418	+0.07(+1.09%)
Feb 26, 2008	6.323	6.489	6.266	6.450	24,687,922	+0.17(+2.63%)
Feb 25, 2008	6.215	6.304	6.126	6.285	21,197,530	+0.12(+1.96%)
Feb 22, 2008	6.132	6.196	6.030	6.164	20,569,130	+0.05(+0.83%)
Feb 21, 2008	6.272	6.329	6.081	6.113	28,917,988	-0.11(-1.74%)
Feb 20, 2008	6.202	6.240	6.113	6.221	20,056,838	-0.03(-0.41%)
Feb 19, 2008	6.228	6.323	6.221	6.247	30,672,484	+0.06(+1.03%)
Feb 18, 2008	6.107	6.266	6.087	6.183	0	+0.00(+0.00%)
Feb 15, 2008	6.107	6.266	6.087	6.183	19,119,118	+0.01(+0.10%)
Feb 14, 2008	6.151	6.291	6.151	6.177	31,205,272	-0.01(-0.10%)
Feb 13, 2008	6.113	6.189	6.056	6.183	16,316,543	+0.11(+1.78%)
Feb 12, 2008	6.017	6.138	5.998	6.075	16,756,389	+0.08(+1.27%)
Feb 11, 2008	5.890	6.017	5.845	5.998	17,823,402	+0.11(+1.95%)
Feb 08, 2008	5.795	5.941	5.782	5.884	14,625,005	-0.01(-0.11%)
Feb 07, 2008	5.795	5.966	5.693	5.890	26,567,716	+0.09(+1.54%)
Feb 06, 2008	5.820	5.973	5.795	5.801	18,456,658	-0.02(-0.33%)
Feb 05, 2008	6.145	6.145	5.820	5.820	32,081,076	-0.40(-6.45%)
Feb 04, 2008	6.253	6.259	6.119	6.221	18,806,630	+0.01(+0.21%)
Feb 01, 2008	6.017	6.234	5.998	6.208	36,190,704	+0.32(+5.41%)
Jan 31, 2008	5.833	5.966	5.597	5.890	34,787,952	+0.23(+4.05%)
Jan 30, 2008	5.674	5.833	5.591	5.661	29,193,356	-0.01(-0.11%)
Jan 29, 2008	5.693	5.712	5.578	5.667	18,533,796	+0.13(+2.30%)
Jan 28, 2008	5.483	5.572	5.400	5.540	18,267,702	+0.00(+0.00%)
Jan 25, 2008	5.553	5.763	5.533	5.540	31,043,428	+0.01(+0.11%)
Jan 24, 2008	5.514	5.667	5.438	5.533	27,088,770	+0.08(+1.52%)
Jan 23, 2008	5.018	5.495	4.903	5.451	40,576,196	+0.36(+7.13%)
Jan 22, 2008	4.979	5.272	4.814	5.088	31,836,546	-0.41(-7.52%)
Jan 21, 2008	5.412	5.629	5.393	5.502	0	+0.00(+0.00%)
Jan 18, 2008	5.412	5.629	5.393	5.502	25,794,198	+0.16(+2.98%)
Jan 17, 2008	5.444	5.584	5.317	5.342	29,859,020	-0.06(-1.06%)
Jan 16, 2008	5.540	5.559	5.272	5.400	25,971,882	-0.18(-3.31%)
Jan 15, 2008	5.763	5.795	5.578	5.584	26,772,470	-0.18(-3.09%)
Jan 14, 2008	5.756	5.788	5.686	5.763	23,226,334	+0.10(+1.80%)
Jan 11, 2008	5.718	5.718	5.623	5.661	23,402,212	-0.12(-2.09%)
Jan 10, 2008	5.699	5.788	5.654	5.782	24,678,834	+0.01(+0.22%)
Jan 09, 2008	5.623	5.820	5.610	5.769	31,862,810	+0.19(+3.42%)
Jan 08, 2008	5.578	5.712	5.540	5.578	29,400,560	+0.01(+0.11%)
Jan 07, 2008	5.731	5.731	5.495	5.572	28,173,724	-0.11(-2.02%)
Jan 04, 2008	5.986	6.024	5.667	5.686	32,075,076	-0.32(-5.40%)
Jan 03, 2008	6.049	6.138	5.986	6.011	16,650,115	-0.08(-1.36%)
Jan 02, 2008	6.266	6.304	6.043	6.094	20,389,068	-0.25(-3.92%)
Jan 01, 2008	6.336	6.387	6.310	6.342	0	+0.00(+0.00%)
Dec 31, 2007	6.336	6.387	6.310	6.342	10,528,829	+0.04(+0.61%)
Dec 28, 2007	6.266	6.317	6.196	6.304	14,077,870	+0.06(+1.02%)
Dec 27, 2007	6.374	6.387	6.221	6.240	7,662,334	-0.09(-1.41%)
Dec 26, 2007	6.259	6.329	6.215	6.329	7,535,967	+0.08(+1.22%)
Dec 24, 2007	6.266	6.291	6.208	6.253	2,963,301	+0.01(+0.10%)
Dec 21, 2007	6.208	6.253	6.164	6.247	13,724,195	+0.09(+1.45%)
Dec 20, 2007	6.208	6.228	6.113	6.158	12,208,214	-0.01(-0.10%)
Dec 19, 2007	6.081	6.202	6.081	6.164	16,269,860	+0.03(+0.52%)
Dec 18, 2007	6.043	6.189	6.017	6.132	16,211,037	+0.15(+2.45%)
Dec 17, 2007	6.189	6.189	5.973	5.986	20,447,116	-0.16(-2.59%)
Dec 14, 2007	6.291	6.291	6.126	6.145	13,595,426	-0.13(-2.13%)
Dec 13, 2007	6.272	6.298	6.158	6.278	19,711,592	-0.09(-1.40%)
Dec 12, 2007	6.431	6.489	6.272	6.368	15,575,957	+0.04(+0.71%)
Dec 11, 2007	6.463	6.571	6.304	6.323	21,359,176	-0.13(-1.97%)
Dec 10, 2007	6.412	6.520	6.393	6.450	14,090,240	-0.11(-1.65%)
Dec 07, 2007	6.559	6.610	6.508	6.559	16,112,497	+0.03(+0.39%)
Dec 06, 2007	6.355	6.546	6.355	6.533	16,424,718	+0.16(+2.50%)
Dec 05, 2007	6.291	6.393	6.278	6.374	26,096,414	+0.20(+3.20%)
Dec 04, 2007	6.189	6.278	6.145	6.177	13,603,989	-0.04(-0.72%)

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.