Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	6.777	6.815	6.691	6.777	24,143,512	+0.02(+0.28%)
Apr 29, 2010	6.745	6.783	6.687	6.758	20,319,634	+0.04(+0.57%)
Apr 28, 2010	6.873	6.879	6.655	6.719	30,613,378	-0.06(-0.94%)
Apr 27, 2010	6.969	6.969	6.758	6.783	61,406	-0.25(-3.55%)
Apr 26, 2010	7.065	7.110	7.007	7.033	15,848,824	+0.02(+0.27%)
Apr 23, 2010	7.027	7.027	6.911	7.014	14,183,540	-0.01(-0.09%)
Apr 22, 2010	6.835	7.027	6.815	7.020	24,514,162	+0.08(+1.20%)
Apr 21, 2010	6.969	6.995	6.815	6.937	12,063	-0.04(-0.55%)
Apr 20, 2010	6.963	7.052	6.931	6.975	66,050	+0.04(+0.55%)
Apr 19, 2010	6.873	6.975	6.822	6.937	22,069,206	-0.01(-0.09%)
Apr 16, 2010	7.033	7.046	6.839	6.943	28,395,642	-0.18(-2.52%)
Apr 15, 2010	7.161	7.193	7.091	7.123	14,278,834	-0.08(-1.07%)
Apr 14, 2010	6.931	7.199	6.924	7.199	47,767,032	+0.37(+5.44%)
Apr 13, 2010	6.745	6.847	6.726	6.828	16,016,630	+0.05(+0.76%)
Apr 12, 2010	6.828	6.841	6.777	6.777	15,469,984	-0.02(-0.28%)
Apr 09, 2010	6.854	6.879	6.726	6.796	20,479,590	+0.00(+0.00%)
Apr 08, 2010	6.892	6.892	6.771	6.796	20,003,888	-0.15(-2.12%)
Apr 07, 2010	6.956	7.027	6.918	6.943	18,652,984	+0.01(+0.18%)
Apr 06, 2010	6.873	6.937	6.854	6.931	18,464,724	+0.10(+1.50%)
Apr 05, 2010	6.822	6.899	6.668	6.828	11,238,246	+0.04(+0.66%)
Apr 01, 2010	6.751	6.783	6.783	6.783	23,070,480	+0.07(+1.05%)
Mar 31, 2010	6.681	6.732	6.636	6.713	22,060,806	-0.04(-0.57%)
Mar 30, 2010	6.764	6.796	6.694	6.751	18,765,534	+0.01(+0.09%)
Mar 29, 2010	6.713	6.745	6.649	6.745	18,052,288	+0.12(+1.74%)
Mar 26, 2010	6.687	6.751	6.604	6.630	19,924,212	-0.04(-0.58%)
Mar 25, 2010	6.623	6.751	6.623	6.668	30,424,814	+0.06(+0.87%)
Mar 24, 2010	6.547	6.662	6.527	6.611	30,781,730	+0.04(+0.58%)
Mar 23, 2010	6.527	6.585	6.495	6.572	30,221,412	+0.06(+0.88%)
Mar 22, 2010	6.457	6.553	6.425	6.515	14,812,444	+0.06(+0.89%)
Mar 19, 2010	6.591	6.617	6.451	6.457	20,155,006	-0.16(-2.42%)
Mar 18, 2010	6.694	6.707	6.540	6.617	21,848,388	-0.05(-0.77%)
Mar 17, 2010	6.630	6.700	6.617	6.668	19,242,784	+0.08(+1.26%)
Mar 16, 2010	6.489	6.611	6.470	6.585	15,115,855	+0.10(+1.48%)
Mar 15, 2010	6.489	6.502	6.463	6.489	17,604,086	-0.12(-1.84%)
Mar 12, 2010	6.687	6.713	6.559	6.611	19,734,612	-0.11(-1.62%)
Mar 11, 2010	6.630	6.719	6.591	6.719	29,291,270	+0.10(+1.55%)
Mar 10, 2010	6.553	6.719	6.534	6.617	19,196,098	+0.06(+0.88%)
Mar 09, 2010	6.521	6.617	6.502	6.559	21,903,188	+0.01(+0.20%)
Mar 08, 2010	6.521	6.559	6.495	6.547	25,235,976	+0.06(+0.99%)
Mar 05, 2010	6.393	6.495	6.374	6.483	27,695,452	+0.17(+2.63%)
Mar 04, 2010	6.252	6.342	6.239	6.316	34,302,776	+0.01(+0.10%)
Mar 03, 2010	6.367	6.444	6.278	6.310	20,671,946	-0.06(-0.90%)
Mar 02, 2010	6.412	6.463	6.335	6.367	18,862,326	+0.00(+0.00%)
Mar 01, 2010	6.342	6.396	6.329	6.367	21,290,690	+0.13(+2.05%)
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%)

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.