Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	36.77	36.97	36.45	36.50	7,601,400	-0.23(-0.62%)
Feb 27, 2018	37.09	37.30	36.71	36.73	7,124,379	-0.67(-1.78%)
Feb 26, 2018	37.14	37.39	36.87	37.39	4,616,690	+0.43(+1.16%)
Feb 23, 2018	36.53	36.96	36.30	36.96	8,557,229	+1.27(+3.56%)
Feb 22, 2018			35.51	35.69	9,482,526	-0.42(-1.17%)
Feb 21, 2018	36.76	36.84	36.10	36.11	7,850,735	-0.72(-1.94%)
Feb 20, 2018	36.27	37.18	36.20	36.83	11,035,654	+0.22(+0.60%)
Feb 16, 2018		36.61	36.61	36.61	0	-0.03(-0.09%)
Feb 15, 2018	36.64	36.84	36.20	36.64	7,264,578	+0.40(+1.09%)
Feb 14, 2018	35.51	36.28	35.31	36.25	8,147,696	+0.56(+1.58%)
Feb 13, 2018	35.82	35.92	35.26	35.68	6,913,723	-0.13(-0.35%)
Feb 12, 2018	35.39	36.03	35.34	35.81	7,797,891	+0.89(+2.56%)
Feb 09, 2018	34.30	35.09	33.65	34.92	12,575,834	+0.93(+2.75%)
Feb 08, 2018	35.46	35.46	33.98	33.98	13,487,102	-1.28(-3.63%)
Feb 07, 2018	36.20	36.20	35.26	35.26	18,099,762	-1.44(-3.92%)
Feb 06, 2018	35.59	36.79	35.45	36.70	15,929,101	+0.18(+0.50%)
Feb 05, 2018	37.09	37.72	36.29	36.52	13,952,118	-0.96(-2.55%)
Feb 02, 2018	37.90	38.16	37.43	37.48	14,313,889	-0.79(-2.07%)
Feb 01, 2018	38.17	38.67	38.14	38.27	7,964,959	+0.12(+0.31%)
Jan 31, 2018	38.25	38.56	37.99	38.15	7,522,035	+0.36(+0.96%)
Jan 30, 2018	37.53	37.91	37.38	37.79	12,143,716	-0.44(-1.15%)
Jan 29, 2018	38.28	38.47	38.05	38.23	13,782,269	-0.27(-0.70%)
Jan 26, 2018	38.31	38.51	37.91	38.49	8,381,926	+0.52(+1.37%)
Jan 25, 2018	38.49	38.55	37.92	37.97	9,092,430	-0.19(-0.51%)
Jan 24, 2018	38.43	38.45	38.10	38.17	8,788,428	-0.80(-2.05%)
Jan 23, 2018	39.13	39.21	38.78	38.97	6,722,254	-0.08(-0.22%)
Jan 22, 2018	38.73	39.07	38.68	39.05	9,889,438	+1.44(+3.83%)
Jan 19, 2018	37.95	38.34	37.53	37.61	7,771,906	+0.08(+0.22%)
Jan 18, 2018		37.76	36.63	37.53	14,093,320	+1.21(+3.34%)
Jan 17, 2018	35.92	36.43	35.78	36.31	8,452,984	+0.76(+2.13%)
Jan 16, 2018	35.37	35.65	35.20	35.56	10,369,960	+0.88(+2.53%)
Jan 12, 2018		34.68	34.68	34.68	0	+0.13(+0.39%)
Jan 11, 2018	34.71	34.86	34.48	34.55	6,772,000	-0.23(-0.65%)
Jan 10, 2018				34.77	8,435,534	-0.74(-2.09%)
Jan 09, 2018	35.78	35.78	35.47	35.51	6,805,354	-0.22(-0.61%)
Jan 08, 2018	35.70	35.77	35.52	35.73	4,202,260	-0.02(-0.05%)
Jan 05, 2018	35.27	35.84	35.19	35.75	6,331,318	+0.82(+2.34%)
Jan 04, 2018	35.30	35.36	34.90	34.93	5,791,917	-0.19(-0.53%)
Jan 03, 2018	35.02	35.20	34.89	35.12	8,269,569	+0.58(+1.68%)
Jan 02, 2018	34.11	34.56	34.03	34.54	5,919,350	+1.15(+3.46%)
Dec 29, 2017		33.38	33.38	33.38	0	-0.08(-0.23%)
Dec 28, 2017	33.27	33.59	33.17	33.46	5,082,650	+0.56(+1.69%)
Dec 27, 2017	32.84	32.93	32.74	32.90	3,673,423	+0.11(+0.33%)
Dec 26, 2017	33.10	33.10	32.68	32.79	3,390,992	-0.57(-1.72%)
Dec 22, 2017	33.34	33.37	33.09	33.37	2,997,231	+0.34(+1.02%)
Dec 21, 2017	33.31	33.39	33.01	33.03	4,231,918	-0.18(-0.53%)
Dec 20, 2017	33.16	33.35	32.98	33.21	7,518,276	+0.08(+0.25%)
Dec 19, 2017		33.18	32.94	33.12	5,291,469	-0.05(-0.15%)
Dec 18, 2017	33.16	33.23	33.01	33.17	6,825,525	-0.08(-0.25%)
Dec 15, 2017	33.17	33.36	33.05	33.26	8,499,596	+0.08(+0.25%)
Dec 14, 2017	33.26	33.38	33.10	33.17	5,626,948	+0.09(+0.28%)
Dec 13, 2017	33.23	33.25	33.02	33.08	5,020,507	-0.01(-0.03%)
Dec 12, 2017	33.02	33.15	32.90	33.09	6,518,235	-0.06(-0.18%)
Dec 11, 2017	33.00	33.33	32.99	33.15	6,262,065	+0.31(+0.95%)
Dec 08, 2017	33.16	33.30	32.79	32.84	6,023,495	-0.01(-0.03%)
Dec 07, 2017	32.63	32.86	32.51	32.85	13,403,597	+0.28(+0.85%)
Dec 06, 2017	32.80	32.91	32.43	32.57	10,240,666	-0.44(-1.33%)
Dec 05, 2017	33.01	33.27	32.80	33.01	5,349,368	-0.16(-0.48%)
Dec 04, 2017	33.72	33.79	33.09	33.17	8,443,282	-0.26(-0.78%)

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.