Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	6.227	6.259	6.169	6.239	14,672,713	+0.00(+0.00%)
Feb 25, 2010	6.239	6.265	6.118	6.239	28,614,490	-0.04(-0.71%)
Feb 24, 2010	6.303	6.374	6.239	6.284	20,685,416	-0.02(-0.30%)
Feb 23, 2010	6.419	6.419	6.255	6.303	28,311,750	-0.10(-1.50%)
Feb 22, 2010	6.419	6.457	6.387	6.399	13,161,459	-0.01(-0.20%)
Feb 19, 2010	6.431	6.457	6.348	6.412	12,587,073	+0.01(+0.15%)
Feb 18, 2010	6.438	6.463	6.342	6.403	8,067,331	-0.01(-0.15%)
Feb 17, 2010	6.367	6.438	6.335	6.412	21,813,198	+0.07(+1.11%)
Feb 16, 2010	6.239	6.348	6.220	6.342	14,896,170	+0.13(+2.06%)
Feb 12, 2010	6.265	6.214	6.214	6.214	21,195,328	-0.12(-1.82%)
Feb 11, 2010	6.233	6.342	6.144	6.329	21,448,682	+0.12(+1.96%)
Feb 10, 2010	6.144	6.227	6.086	6.207	27,385,984	+0.06(+1.04%)
Feb 09, 2010	6.207	6.283	6.112	6.144	45,810,356	+0.03(+0.52%)
Feb 08, 2010	6.207	6.233	6.035	6.112	39,336,008	-0.01(-0.10%)
Feb 05, 2010	6.144	6.214	6.012	6.118	52,709,192	-0.08(-1.24%)
Feb 04, 2010	6.412	6.431	6.144	6.195	28,706,482	-0.24(-3.78%)
Feb 03, 2010	6.387	6.489	6.348	6.438	23,173,032	+0.06(+1.00%)
Feb 02, 2010	6.451	6.451	6.335	6.374	28,532,336	-0.00(-0.05%)
Feb 01, 2010	6.489	6.585	6.348	6.377	35,954,080	-0.12(-1.92%)
Jan 29, 2010	6.553	6.633	6.463	6.502	46,992,768	+0.07(+1.09%)
Jan 28, 2010	6.515	6.527	6.329	6.431	62,890,200	+0.04(+0.60%)
Jan 27, 2010	6.419	6.489	6.361	6.393	35,883,748	-0.01(-0.10%)
Jan 26, 2010	6.502	6.515	6.367	6.399	34,242,196	-0.10(-1.48%)
Jan 25, 2010	6.457	6.649	6.457	6.495	32,200,164	+0.04(+0.59%)
Jan 22, 2010	6.726	6.751	6.457	6.457	32,843,392	-0.32(-4.72%)
Jan 21, 2010	6.950	6.995	6.758	6.777	21,788,842	-0.17(-2.40%)
Jan 20, 2010	6.975	6.982	6.854	6.943	21,259,230	-0.07(-1.00%)
Jan 19, 2010	6.835	7.033	6.790	7.014	23,280,134	+0.23(+3.40%)
Jan 15, 2010	7.001	6.783	6.783	6.783	24,105,722	-0.17(-2.48%)
Jan 14, 2010	7.046	7.046	6.950	6.956	13,582,981	-0.07(-1.00%)
Jan 13, 2010	6.854	7.046	6.854	7.027	21,067,666	+0.18(+2.62%)
Jan 12, 2010	6.963	6.988	6.790	6.847	32,601,714	-0.22(-3.08%)
Jan 11, 2010	7.135	7.193	6.963	7.065	34,712,916	-0.04(-0.54%)
Jan 08, 2010	7.129	7.180	7.059	7.103	26,400,956	-0.01(-0.09%)
Jan 07, 2010	7.302	7.321	7.084	7.110	42,732,420	-0.24(-3.31%)
Jan 06, 2010	7.398	7.430	7.283	7.353	21,264,810	-0.03(-0.35%)
Jan 05, 2010	7.423	7.462	7.331	7.379	22,464,148	-0.03(-0.43%)
Jan 04, 2010	7.353	7.481	7.340	7.411	12,651,643	+0.09(+1.22%)
Dec 31, 2009	7.206	7.321	7.321	7.321	11,586,416	+0.10(+1.42%)
Dec 30, 2009	7.212	7.244	7.180	7.219	9,063,374	+0.03(+0.36%)
Dec 29, 2009	7.244	7.244	7.174	7.193	12,434,095	+0.05(+0.72%)
Dec 28, 2009	7.231	7.231	7.129	7.142	5,889,369	-0.07(-0.98%)
Dec 24, 2009	7.257	7.257	7.167	7.212	6,702,867	+0.08(+1.08%)
Dec 23, 2009	7.251	7.270	7.135	7.135	13,223,743	-0.09(-1.24%)
Dec 22, 2009	7.180	7.295	7.155	7.225	27,546,796	+0.04(+0.53%)
Dec 21, 2009	7.135	7.231	7.103	7.187	26,214,692	+0.08(+1.08%)
Dec 18, 2009	7.097	7.193	7.014	7.110	25,384,246	+0.20(+2.87%)
Dec 17, 2009	6.931	7.007	6.854	6.911	23,817,904	-0.01(-0.18%)
Dec 16, 2009	6.931	7.046	6.911	6.924	20,706,588	+0.01(+0.19%)
Dec 15, 2009	6.899	6.982	6.860	6.911	16,114,629	-0.02(-0.28%)
Dec 14, 2009	6.934	6.963	6.911	6.931	17,459,874	+0.06(+0.93%)
Dec 11, 2009	6.963	7.033	6.828	6.867	16,981,274	-0.13(-1.83%)
Dec 10, 2009	6.931	7.020	6.867	6.995	25,872,398	+0.02(+0.28%)
Dec 09, 2009	7.007	7.014	6.905	6.975	18,568,478	+0.04(+0.55%)
Dec 08, 2009	6.899	6.982	6.879	6.937	15,785,990	-0.03(-0.37%)
Dec 07, 2009	6.950	6.995	6.899	6.963	21,136,248	+0.05(+0.74%)
Dec 04, 2009	6.809	6.943	6.809	6.911	26,526,144	+0.13(+1.98%)
Dec 03, 2009	6.924	6.924	6.758	6.777	29,123,544	-0.17(-2.49%)
Dec 02, 2009	6.675	6.950	6.675	6.950	41,127,032	+0.22(+3.33%)

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.