Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	28.81	28.84	28.63	28.84	9,395,869	-0.34(-1.17%)
May 30, 2017	29.10	29.21	28.94	29.18	5,173,840	+0.22(+0.76%)
May 26, 2017	28.99	29.02	28.81	28.96	3,813,013	-0.05(-0.17%)
May 25, 2017	29.08	29.19	28.94	29.01	5,536,071	+0.04(+0.14%)
May 24, 2017	28.89	29.03	28.82	28.97	9,579,130	+0.10(+0.34%)
May 23, 2017	28.86	28.94	28.79	28.87	8,108,169	+0.00(+0.00%)
May 22, 2017	28.86	28.96	28.76	28.87	7,251,547	+0.16(+0.57%)
May 19, 2017	28.61	28.73	28.50	28.71	8,930,248	+0.24(+0.86%)
May 18, 2017	28.09	28.54	28.06	28.46	10,181,517	+0.39(+1.39%)
May 17, 2017	28.38	28.39	28.05	28.07	9,966,086	-0.50(-1.74%)
May 16, 2017	28.55	28.57	28.38	28.57	7,413,350	-0.02(-0.09%)
May 15, 2017	28.84	28.86	28.45	28.59	11,997,413	-0.25(-0.88%)
May 12, 2017	28.95	28.97	28.75	28.85	6,014,137	-0.15(-0.53%)
May 11, 2017	29.05	29.20	28.85	29.00	8,151,980	+0.12(+0.42%)
May 10, 2017	28.77	29.05	28.61	28.88	12,183,869	+0.00(+0.00%)
May 09, 2017	28.65	28.92	28.65	28.88	8,948,800	+0.35(+1.23%)
May 08, 2017	28.30	28.63	28.24	28.53	8,469,116	+0.46(+1.63%)
May 05, 2017	27.86	28.09	27.75	28.07	6,436,860	+0.23(+0.82%)
May 04, 2017	27.88	27.88	27.71	27.84	6,985,643	-0.12(-0.44%)
May 03, 2017	27.63	27.97	27.60	27.97	8,166,919	+0.29(+1.06%)
May 02, 2017	27.38	27.72	27.38	27.67	7,343,574	+0.43(+1.59%)

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.