Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.246	6.393	6.233	6.246	20,994,980	-0.09(-1.42%)
May 27, 2010	6.150	6.349	6.150	6.336	21,544,776	+0.28(+4.55%)
May 26, 2010	6.201	6.246	6.060	6.060	30,678,698	-0.07(-1.15%)
May 25, 2010	6.086	6.131	5.958	6.131	196,010	-0.02(-0.31%)
May 24, 2010	6.220	6.284	6.150	6.150	17,837,108	-0.12(-1.94%)
May 21, 2010	6.086	6.323	6.047	6.272	24,041,038	+0.10(+1.66%)
May 20, 2010	6.144	6.252	6.118	6.169	46,832	-0.12(-1.93%)
May 19, 2010	6.246	6.345	6.188	6.291	26,565,332	+0.06(+0.93%)
May 18, 2010	6.406	6.451	6.182	6.233	219,190	-0.15(-2.41%)
May 17, 2010	6.361	6.419	6.188	6.387	20,131,078	+0.06(+1.01%)
May 14, 2010	6.323	6.554	6.220	6.323	43,857,876	-0.24(-3.71%)
May 13, 2010	6.573	6.630	6.522	6.566	32,866,758	+0.01(+0.20%)
May 12, 2010	6.579	6.598	6.522	6.554	20,726,378	+0.04(+0.59%)
May 11, 2010	6.592	6.611	6.502	6.515	59,308	-0.08(-1.26%)
May 10, 2010	6.502	6.605	6.464	6.598	28,322,196	+0.26(+4.15%)
May 07, 2010	6.342	6.413	6.192	6.336	41,490,124	+0.09(+1.42%)
May 06, 2010	6.381	6.465	6.086	6.247	37,183,488	-0.13(-2.09%)
May 05, 2010	6.374	6.464	6.297	6.381	31,288,518	-0.08(-1.29%)
May 04, 2010	6.791	6.791	6.419	6.464	126,360	-0.37(-5.35%)

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.