Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.452	4.026	3.452	4.007	23,161,682	-0.11(-2.67%)
Apr 29, 2003	3.854	4.122	3.854	4.117	41,014,388	+0.44(+11.83%)
Apr 28, 2003	3.590	3.724	3.552	3.681	14,318,051	+0.05(+1.45%)
Apr 25, 2003	3.590	3.653	3.499	3.629	13,386,395	-0.08(-2.07%)
Apr 24, 2003	3.782	3.791	3.691	3.705	12,879,833	-0.24(-6.18%)
Apr 23, 2003	3.921	3.949	3.839	3.949	9,718,887	+0.03(+0.86%)
Apr 22, 2003	3.811	3.930	3.710	3.916	22,098,216	+0.11(+2.76%)
Apr 21, 2003	3.830	3.835	3.758	3.811	8,458,644	+0.07(+1.79%)
Apr 17, 2003	3.677	3.801	3.653	3.744	12,621,852	+0.05(+1.43%)
Apr 16, 2003	3.686	3.724	3.629	3.691	17,924,564	+0.15(+4.33%)
Apr 15, 2003	3.614	3.648	3.523	3.538	12,052,832	-0.08(-2.25%)
Apr 14, 2003	3.557	3.619	3.504	3.619	6,227,056	+0.09(+2.44%)
Apr 11, 2003	3.614	3.657	3.533	3.533	4,562,608	-0.04(-1.07%)
Apr 10, 2003	3.571	3.629	3.519	3.571	8,380,727	-0.04(-1.06%)
Apr 09, 2003	3.566	3.667	3.557	3.610	6,677,008	-0.04(-1.05%)
Apr 08, 2003	3.710	3.720	3.619	3.648	10,021,362	-0.06(-1.68%)
Apr 07, 2003	3.734	3.811	3.686	3.710	17,401,080	+0.12(+3.47%)
Apr 04, 2003	3.643	3.643	3.566	3.586	7,215,530	-0.00(-0.13%)
Apr 03, 2003	3.590	3.758	3.504	3.590	10,241,951	+0.02(+0.54%)
Apr 02, 2003	3.519	3.586	3.255	3.571	16,769,184	+0.27(+8.12%)
Apr 01, 2003	3.327	3.351	3.289	3.303	9,583,943	+0.03(+0.88%)
Mar 31, 2003	3.351	3.351	3.250	3.274	20,332,246	-0.27(-7.57%)
Mar 28, 2003	3.624	3.686	3.509	3.543	12,517,197	-0.12(-3.27%)
Mar 27, 2003	3.595	3.686	3.552	3.662	9,926,943	+0.03(+0.92%)
Mar 26, 2003	3.614	3.729	3.614	3.629	25,108,342	-0.24(-6.30%)
Mar 25, 2003	3.782	3.916	3.782	3.873	12,386,013	+0.07(+1.76%)
Mar 24, 2003	3.830	3.925	3.806	3.806	9,199,791	-0.26(-6.36%)
Mar 21, 2003	4.036	4.074	3.983	4.064	13,549,539	+0.09(+2.17%)
Mar 20, 2003	3.921	4.021	3.902	3.978	12,822,597	+0.06(+1.47%)
Mar 19, 2003	3.940	3.945	3.839	3.921	9,624,677	-0.01(-0.24%)
Mar 18, 2003	3.878	3.945	3.806	3.930	18,676,782	+0.16(+4.32%)
Mar 17, 2003	3.543	3.787	3.533	3.768	13,197,348	+0.08(+2.21%)
Mar 14, 2003	3.696	3.787	3.681	3.686	9,644,939	-0.01(-0.26%)
Mar 13, 2003	3.519	3.696	3.504	3.696	16,803,234	+0.26(+7.67%)
Mar 12, 2003	3.385	3.456	3.385	3.432	8,899,823	+0.08(+2.28%)
Mar 11, 2003	3.303	3.389	3.303	3.356	5,315,453	+0.07(+2.19%)
Mar 10, 2003	3.303	3.341	3.279	3.284	5,728,641	-0.05(-1.44%)
Mar 07, 2003	3.236	3.361	3.203	3.332	8,992,571	+0.06(+1.75%)
Mar 06, 2003	3.241	3.274	3.160	3.274	9,854,039	+0.03(+1.03%)
Mar 05, 2003	3.327	3.332	3.217	3.241	10,201,844	-0.10(-3.01%)
Mar 04, 2003	3.399	3.423	3.327	3.341	7,647,936	-0.14(-3.99%)
Mar 03, 2003	3.485	3.538	3.452	3.480	9,636,374	+0.09(+2.54%)
Feb 28, 2003	3.365	3.428	3.346	3.394	4,619,636	+0.05(+1.43%)
Feb 27, 2003	3.385	3.432	3.318	3.346	8,487,471	-0.03(-0.99%)
Feb 26, 2003	3.432	3.485	3.356	3.380	3,933,009	-0.07(-1.94%)
Feb 25, 2003	3.351	3.466	3.332	3.447	8,267,299	-0.03(-0.96%)
Feb 24, 2003	3.590	3.653	3.480	3.480	8,596,304	-0.10(-2.68%)
Feb 21, 2003	3.543	3.610	3.456	3.576	7,996,158	+0.03(+0.81%)
Feb 20, 2003	3.495	3.566	3.485	3.547	16,602,906	+0.21(+6.16%)
Feb 19, 2003	3.370	3.389	3.313	3.341	5,611,244	-0.04(-1.27%)
Feb 18, 2003	3.303	3.428	3.303	3.385	12,985,741	+0.11(+3.21%)
Feb 14, 2003	3.097	3.318	3.097	3.279	12,922,238	+0.22(+7.03%)
Feb 13, 2003	3.088	3.112	3.045	3.064	8,472,849	-0.05(-1.69%)
Feb 12, 2003	3.102	3.169	3.083	3.116	6,755,969	+0.02(+0.62%)
Feb 11, 2003	3.097	3.136	3.083	3.097	13,819,845	+0.00(+0.00%)
Feb 10, 2003	3.160	3.183	3.059	3.097	7,943,517	-0.10(-3.14%)
Feb 07, 2003	3.250	3.279	3.169	3.198	7,575,868	-0.05(-1.62%)
Feb 06, 2003	3.231	3.303	3.207	3.250	10,347,232	-0.16(-4.63%)
Feb 05, 2003	3.327	3.437	3.289	3.408	12,768,494	+0.15(+4.71%)
Feb 04, 2003	3.298	3.298	3.222	3.255	5,937,950	-0.04(-1.16%)

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.