Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.852	6.973	6.794	6.947	29,508,508	+0.16(+2.35%)
May 30, 2007	6.775	6.820	6.686	6.788	21,451,742	+0.02(+0.28%)
May 29, 2007	6.750	6.807	6.718	6.769	26,313,368	+0.10(+1.53%)
May 25, 2007	6.622	6.686	6.571	6.667	25,687,702	+0.03(+0.48%)
May 24, 2007	6.743	6.782	6.578	6.635	47,241,660	-0.07(-1.04%)
May 23, 2007	6.820	6.871	6.692	6.705	24,284,702	-0.08(-1.22%)
May 22, 2007	6.724	6.832	6.667	6.788	30,265,766	+0.10(+1.43%)
May 21, 2007	6.743	6.801	6.673	6.692	38,156,764	-0.01(-0.19%)
May 18, 2007	6.826	6.852	6.699	6.705	78,517,024	-0.10(-1.40%)
May 17, 2007	6.654	6.896	6.654	6.801	41,240,564	+0.11(+1.71%)
May 16, 2007	6.552	6.705	6.546	6.686	19,768,084	+0.14(+2.14%)
May 15, 2007	6.565	6.616	6.482	6.546	13,434,780	+0.03(+0.49%)
May 14, 2007	6.629	6.641	6.495	6.514	18,020,496	-0.11(-1.73%)
May 11, 2007	6.578	6.661	6.578	6.629	15,912,382	-0.01(-0.10%)
May 10, 2007	6.718	6.718	6.610	6.635	21,993,740	-0.07(-1.04%)
May 09, 2007	6.635	6.705	6.616	6.705	19,196,098	+0.02(+0.29%)
May 08, 2007	6.775	6.782	6.667	6.686	11,348,164	-0.13(-1.87%)
May 07, 2007	6.813	6.852	6.782	6.813	8,294,232	+0.00(+0.00%)
May 04, 2007	6.941	6.947	6.813	6.813	14,953,739	-0.01(-0.09%)
May 03, 2007	6.743	6.852	6.743	6.820	15,368,998	+0.06(+0.85%)
May 02, 2007	6.801	6.813	6.731	6.762	18,155,380	-0.04(-0.65%)

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.