Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	5.811	5.867	5.755	5.861	13,457,503	+0.11(+1.94%)
May 30, 2006	5.793	5.842	5.743	5.749	13,841,753	-0.04(-0.75%)
May 26, 2006	5.848	5.867	5.755	5.793	12,170,957	-0.07(-1.27%)
May 25, 2006	5.848	5.935	5.793	5.867	13,054,023	+0.01(+0.21%)
May 24, 2006	5.910	5.941	5.755	5.854	18,148,982	-0.04(-0.63%)
May 23, 2006	5.941	6.065	5.892	5.892	14,569,212	+0.04(+0.63%)
May 22, 2006	6.102	6.102	5.725	5.854	20,299,848	-0.24(-3.96%)
May 19, 2006	6.077	6.176	6.028	6.096	14,482,441	+0.04(+0.61%)
May 18, 2006	6.158	6.263	6.059	6.059	13,355,542	-0.06(-0.91%)
May 17, 2006	6.244	6.282	6.065	6.114	16,224,011	-0.06(-1.00%)
May 16, 2006	6.164	6.275	6.158	6.176	16,962,620	-0.04(-0.60%)
May 15, 2006	6.220	6.263	6.145	6.213	22,273,618	-0.07(-1.18%)
May 12, 2006	6.350	6.424	6.220	6.288	22,617,634	-0.13(-2.03%)
May 11, 2006	6.541	6.597	6.368	6.418	19,854,034	-0.06(-0.96%)
May 10, 2006	6.504	6.616	6.473	6.480	14,691,856	-0.15(-2.33%)
May 09, 2006	6.764	6.808	6.616	6.634	21,856,404	-0.27(-3.94%)
May 08, 2006	6.987	7.037	6.900	6.907	14,856,512	-0.06(-0.89%)
May 05, 2006	6.814	6.987	6.783	6.968	21,455,672	+0.19(+2.83%)
May 04, 2006	6.671	6.826	6.659	6.777	16,300,441	+0.14(+2.05%)
May 03, 2006	6.535	6.653	6.510	6.640	12,294,409	+0.13(+2.00%)
May 02, 2006	6.473	6.554	6.473	6.510	8,434,611	+0.02(+0.38%)

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.