Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	7.311	7.324	7.228	7.299	27,440,738	-0.06(-0.87%)
May 29, 2008	7.299	7.375	7.177	7.362	26,153,602	+0.01(+0.09%)
May 28, 2008	7.260	7.426	7.203	7.356	30,189,092	+0.17(+2.30%)
May 27, 2008	7.005	7.228	6.970	7.190	22,761,322	+0.25(+3.58%)
May 26, 2008	7.088	7.088	6.872	6.942	0	+0.00(+0.00%)
May 23, 2008	7.088	7.088	6.872	6.942	19,807,232	-0.20(-2.77%)
May 22, 2008	7.069	7.209	7.069	7.139	13,966,808	+0.03(+0.45%)
May 21, 2008	7.158	7.241	7.069	7.107	14,423,232	-0.07(-0.98%)
May 20, 2008	7.267	7.362	7.133	7.177	22,323,450	-0.19(-2.60%)
May 19, 2008	7.369	7.579	7.362	7.369	27,081,262	-0.06(-0.77%)
May 16, 2008	7.286	7.458	7.286	7.426	16,838,304	+0.13(+1.75%)
May 15, 2008	7.241	7.324	7.165	7.299	15,640,111	+0.10(+1.33%)
May 14, 2008	7.279	7.292	7.184	7.203	17,781,596	-0.07(-0.96%)
May 13, 2008	7.203	7.324	7.152	7.273	24,296,510	+0.11(+1.51%)
May 12, 2008	7.012	7.216	6.999	7.165	15,347,564	+0.18(+2.55%)
May 09, 2008	7.005	7.063	6.916	6.986	12,107,377	-0.05(-0.72%)
May 08, 2008	7.127	7.146	6.999	7.037	22,809,258	-0.06(-0.90%)
May 07, 2008	7.267	7.267	7.075	7.101	21,109,460	-0.22(-3.05%)
May 06, 2008	7.075	7.343	7.056	7.324	28,223,036	+0.22(+3.14%)
May 05, 2008	7.171	7.171	7.044	7.101	10,461,650	-0.10(-1.33%)
May 02, 2008	7.222	7.241	7.107	7.197	20,178,304	-0.02(-0.27%)
May 01, 2008	7.171	7.248	7.107	7.216	22,304,762	+0.05(+0.71%)
Apr 30, 2008	6.993	7.216	6.993	7.165	29,490,414	+0.26(+3.79%)
Apr 29, 2008	6.916	6.974	6.865	6.903	22,700,802	-0.05(-0.73%)
Apr 28, 2008	6.884	7.012	6.884	6.954	18,832,692	+0.11(+1.68%)
Apr 25, 2008	6.821	6.852	6.680	6.840	17,489,586	+0.00(+0.00%)
Apr 24, 2008	6.750	6.897	6.673	6.840	18,953,062	+0.06(+0.85%)
Apr 23, 2008	6.821	6.852	6.719	6.782	22,185,416	-0.08(-1.12%)
Apr 22, 2008	7.050	7.050	6.821	6.859	27,892,222	-0.20(-2.80%)
Apr 21, 2008	7.050	7.088	6.974	7.056	13,774,202	+0.00(+0.00%)
Apr 18, 2008	7.037	7.133	6.974	7.056	20,828,160	+0.10(+1.37%)
Apr 17, 2008	6.923	6.993	6.859	6.961	21,667,952	-0.03(-0.37%)
Apr 16, 2008	6.782	6.986	6.770	6.986	26,194,116	+0.38(+5.79%)
Apr 15, 2008	6.623	6.623	6.540	6.604	27,197,082	+0.10(+1.57%)
Apr 14, 2008	6.610	6.610	6.502	6.502	27,935,712	-0.05(-0.78%)
Apr 11, 2008	6.629	6.668	6.527	6.553	25,316,346	-0.15(-2.19%)
Apr 10, 2008	6.572	6.776	6.572	6.699	36,816,892	+0.20(+3.14%)
Apr 09, 2008	6.578	6.610	6.470	6.495	20,250,582	-0.10(-1.45%)
Apr 08, 2008	6.629	6.699	6.578	6.591	23,931,074	-0.10(-1.43%)
Apr 07, 2008	6.655	6.782	6.629	6.687	26,750,716	+0.04(+0.58%)
Apr 04, 2008	6.744	6.782	6.629	6.648	28,008,992	-0.15(-2.16%)
Apr 03, 2008	6.597	6.821	6.597	6.795	23,603,854	+0.12(+1.81%)
Apr 02, 2008	6.789	6.821	6.655	6.674	31,271,098	-0.08(-1.23%)
Apr 01, 2008	6.566	6.789	6.566	6.757	32,810,504	+0.21(+3.21%)
Mar 31, 2008	6.476	6.610	6.476	6.546	35,576,516	+0.06(+0.98%)
Mar 28, 2008	6.597	6.604	6.425	6.483	37,950,616	-0.10(-1.45%)
Mar 27, 2008	6.814	6.814	6.502	6.578	56,212,308	-0.26(-3.82%)
Mar 26, 2008	6.980	6.980	6.789	6.840	40,052,620	-0.14(-2.01%)
Mar 25, 2008	7.075	7.075	6.935	6.980	28,606,502	-0.10(-1.35%)
Mar 24, 2008	6.967	7.120	6.916	7.075	35,673,780	+0.50(+7.56%)
Mar 21, 2008	6.425	6.636	6.355	6.578	27,926,406	+0.01(+0.20%)
Mar 20, 2008	6.425	6.636	6.355	6.566	27,926,406	+0.33(+5.21%)
Mar 19, 2008	6.438	6.508	6.228	6.240	21,429,898	-0.23(-3.55%)
Mar 18, 2008	6.362	6.470	6.247	6.470	25,115,406	+0.29(+4.64%)
Mar 17, 2008	6.075	6.280	6.068	6.183	25,404,120	-0.11(-1.82%)
Mar 14, 2008	6.483	6.502	6.234	6.298	24,094,896	-0.20(-3.04%)
Mar 13, 2008	6.470	6.553	6.272	6.495	32,613,262	-0.06(-0.88%)
Mar 12, 2008	6.629	6.699	6.553	6.553	19,669,382	-0.15(-2.28%)
Mar 11, 2008	6.451	6.706	6.451	6.706	37,163,364	+0.37(+5.83%)
Mar 10, 2008	6.374	6.438	6.279	6.336	33,746,356	-0.08(-1.29%)
Mar 07, 2008	6.457	6.578	6.330	6.419	35,858,900	-0.06(-0.98%)
Mar 06, 2008	6.566	6.668	6.464	6.483	30,601,546	-0.08(-1.26%)
Mar 05, 2008	6.502	6.623	6.495	6.566	32,442,672	+0.18(+2.79%)
Mar 04, 2008	6.291	6.413	6.215	6.387	44,189,464	+0.25(+4.05%)

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.