Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	5.805	5.861	5.749	5.855	13,471,639	+0.11(+1.94%)
May 30, 2006	5.787	5.836	5.737	5.743	13,856,293	-0.04(-0.75%)
May 26, 2006	5.842	5.861	5.749	5.787	12,183,742	-0.07(-1.27%)
May 25, 2006	5.842	5.929	5.787	5.861	13,067,735	+0.01(+0.21%)
May 24, 2006	5.904	5.935	5.749	5.848	18,168,046	-0.04(-0.63%)
May 23, 2006	5.935	6.059	5.885	5.885	14,584,516	+0.04(+0.63%)
May 22, 2006	6.096	6.096	5.719	5.848	20,321,172	-0.24(-3.96%)
May 19, 2006	6.071	6.170	6.021	6.089	14,497,653	+0.04(+0.61%)
May 18, 2006	6.151	6.256	6.052	6.052	13,369,571	-0.06(-0.91%)
May 17, 2006	6.238	6.275	6.059	6.108	16,241,053	-0.06(-1.00%)
May 16, 2006	6.157	6.269	6.151	6.170	16,980,438	-0.04(-0.60%)
May 15, 2006	6.213	6.256	6.139	6.207	22,297,014	-0.07(-1.18%)
May 12, 2006	6.343	6.417	6.213	6.281	22,641,392	-0.13(-2.02%)
May 11, 2006	6.535	6.590	6.361	6.411	19,874,888	-0.06(-0.96%)
May 10, 2006	6.497	6.609	6.467	6.473	14,707,288	-0.15(-2.33%)
May 09, 2006	6.757	6.800	6.609	6.627	21,879,362	-0.27(-3.94%)
May 08, 2006	6.980	7.029	6.893	6.899	14,872,117	-0.06(-0.89%)
May 05, 2006	6.807	6.980	6.776	6.961	21,478,208	+0.19(+2.83%)
May 04, 2006	6.664	6.819	6.652	6.769	16,317,564	+0.14(+2.05%)
May 03, 2006	6.528	6.646	6.504	6.633	12,307,323	+0.13(+2.00%)
May 02, 2006	6.467	6.547	6.467	6.504	8,443,471	+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.