Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.861	8.982	8.834	8.841	23,440,392	+0.02(+0.23%)
May 23, 2011	8.888	8.915	8.800	8.820	21,778,420	-0.19(-2.16%)
May 20, 2011	9.036	9.069	8.955	9.015	12,249,135	-0.03(-0.30%)
May 19, 2011	9.096	9.103	8.982	9.042	12,226,886	-0.05(-0.59%)
May 18, 2011	9.069	9.150	9.062	9.096	16,547,472	+0.09(+1.05%)
May 17, 2011	9.049	9.143	8.928	9.002	31,373,408	-0.05(-0.59%)
May 16, 2011	9.096	9.194	9.052	9.056	20,476,470	-0.08(-0.88%)
May 13, 2011	9.291	9.305	9.103	9.136	19,206,820	-0.15(-1.66%)
May 12, 2011	9.062	9.372	9.062	9.291	39,008,524	+0.22(+2.37%)
May 11, 2011	9.190	9.284	9.062	9.076	18,572,410	-0.17(-1.82%)
May 10, 2011	9.136	9.271	9.110	9.244	16,689,701	+0.05(+0.59%)
May 09, 2011	9.278	9.278	9.143	9.190	23,905,498	-0.05(-0.58%)
May 06, 2011	9.184	9.338	9.184	9.244	28,540,754	+0.13(+1.48%)
May 05, 2011	9.062	9.204	9.042	9.110	26,719,328	+0.07(+0.82%)
May 04, 2011	9.069	9.076	8.948	9.036	23,872,646	-0.01(-0.15%)
May 03, 2011	9.076	9.116	8.995	9.049	27,314,140	-0.03(-0.37%)

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.