Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.71	13.71	13.50	13.53	7,915,853	-0.22(-1.63%)
May 30, 2013	13.90	13.91	13.74	13.75	11,298,265	-0.20(-1.40%)
May 29, 2013	13.79	13.99	13.79	13.95	18,062,962	+0.14(+1.00%)
May 28, 2013	13.85	13.93	13.76	13.81	12,563,318	+0.14(+1.01%)
May 24, 2013	13.59	13.68	13.52	13.67	7,316,739	+0.08(+0.59%)
May 23, 2013	13.45	13.66	13.34	13.59	15,118,756	-0.10(-0.74%)
May 22, 2013	13.92	13.97	13.65	13.69	17,287,774	-0.25(-1.77%)
May 21, 2013	14.05	14.15	13.90	13.94	17,867,806	-0.10(-0.72%)
May 20, 2013	14.25	14.26	14.01	14.04	11,536,752	-0.10(-0.72%)
May 17, 2013	14.22	14.22	14.08	14.14	14,544,129	+0.04(+0.31%)
May 16, 2013	14.21	14.24	14.10	14.10	14,364,184	-0.25(-1.77%)
May 15, 2013	14.39	14.40	14.32	14.35	12,722,955	-0.09(-0.65%)
May 13, 2013	14.56	14.57	14.44	14.45	8,994,603	-0.17(-1.19%)
May 10, 2013	14.57	14.63	14.50	14.62	10,975,103	-0.03(-0.20%)
May 09, 2013	14.58	14.71	14.57	14.65	12,295,817	+0.00(+0.00%)
May 08, 2013	14.35	14.70	14.29	14.65	19,326,840	+0.54(+3.80%)
May 07, 2013	14.22	14.22	14.04	14.11	11,758,022	-0.06(-0.41%)
May 06, 2013	14.13	14.23	14.12	14.17	7,811,580	+0.10(+0.72%)
May 03, 2013	14.06	14.16	14.07	14.07	12,767,540	-0.09(-0.61%)
May 02, 2013	13.87	14.16	13.87	14.16	15,529,200	+0.30(+2.20%)
May 01, 2013	13.85	13.90	13.79	13.85	11,870,487	+0.02(+0.16%)
Apr 30, 2013	13.67	13.92	13.64	13.83	16,744,470	+0.18(+1.33%)
Apr 29, 2013	13.51	13.67	13.50	13.65	10,795,723	+0.22(+1.62%)
Apr 26, 2013	13.55	13.55	13.40	13.43	9,703,976	-0.12(-0.86%)
Apr 25, 2013	13.41	13.55	13.39	13.55	21,013,704	+0.18(+1.36%)
Apr 24, 2013	13.22	13.43	13.20	13.37	14,074,439	+0.12(+0.88%)
Apr 23, 2013	13.29	13.42	13.14	13.25	29,782,444	-0.16(-1.19%)
Apr 22, 2013	13.50	13.61	13.30	13.41	28,078,912	-0.22(-1.60%)
Apr 19, 2013	13.49	13.76	13.44	13.63	29,142,938	+0.62(+4.79%)
Apr 18, 2013	12.38	13.29	12.97	13.00	33,575,920	+0.62(+5.04%)
Apr 17, 2013	12.39	12.45	12.32	12.38	29,284,924	-0.12(-0.93%)
Apr 16, 2013	12.42	12.53	12.41	12.50	13,597,668	+0.25(+2.07%)
Apr 15, 2013	12.34	12.45	12.24	12.24	12,606,805	-0.30(-2.43%)
Apr 12, 2013	12.50	12.59	12.39	12.55	10,175,526	-0.02(-0.17%)
Apr 11, 2013	12.57	12.70	12.47	12.57	11,718,697	+0.11(+0.87%)
Apr 10, 2013	12.36	12.50	12.29	12.46	16,673,125	+0.17(+1.42%)
Apr 09, 2013	12.08	12.37	12.08	12.29	14,290,765	+0.08(+0.65%)
Apr 08, 2013	12.04	12.22	12.00	12.21	13,390,668	+0.08(+0.66%)
Apr 05, 2013	12.00	12.16	11.95	12.13	15,442,242	-0.07(-0.59%)
Apr 04, 2013	12.13	12.21	12.07	12.20	15,506,976	+0.07(+0.54%)
Apr 03, 2013	12.39	12.41	12.07	12.13	21,687,916	-0.27(-2.16%)
Apr 02, 2013	12.42	12.49	12.37	12.40	14,076,825	+0.02(+0.18%)
Apr 01, 2013	12.47	12.52	12.34	12.38	14,977,725	-0.08(-0.64%)
Mar 28, 2013	12.40	12.47	12.34	12.46	16,548,102	+0.01(+0.12%)
Mar 27, 2013	12.33	12.51	12.30	12.45	14,597,543	+0.07(+0.59%)
Mar 26, 2013	12.32	12.40	12.28	12.37	11,802,855	+0.09(+0.71%)
Mar 25, 2013	12.43	12.47	12.27	12.29	11,772,522	-0.09(-0.70%)
Mar 22, 2013	12.26	12.39	12.24	12.37	8,081,215	+0.13(+1.07%)
Mar 21, 2013	12.40	12.40	12.23	12.24	12,207,070	-0.26(-2.09%)
Mar 20, 2013	12.42	12.56	12.39	12.50	15,077,308	+0.12(+1.00%)
Mar 19, 2013	12.47	12.49	12.32	12.38	16,845,970	-0.12(-0.93%)
Mar 18, 2013	12.65	12.65	12.47	12.50	19,001,260	-0.29(-2.27%)
Mar 15, 2013	12.95	12.98	12.76	12.79	19,303,470	-0.30(-2.27%)
Mar 14, 2013	13.08	13.16	12.95	13.08	10,721,979	+0.04(+0.28%)
Mar 13, 2013	13.05	13.08	12.97	13.05	13,778,629	+0.20(+1.52%)
Mar 12, 2013	12.90	12.97	12.83	12.85	8,677,309	+0.01(+0.06%)
Mar 11, 2013	12.95	12.96	12.83	12.84	11,404,337	-0.14(-1.06%)
Mar 08, 2013	13.17	13.19	12.89	12.98	12,685,127	-0.10(-0.78%)
Mar 07, 2013	13.17	13.22	13.03	13.08	16,716,413	-0.05(-0.39%)
Mar 06, 2013	13.26	13.36	13.11	13.13	12,759,651	-0.15(-1.15%)
Mar 05, 2013	13.34	13.34	13.24	13.29	11,904,317	+0.14(+1.05%)
Mar 04, 2013	12.97	13.17	12.96	13.15	14,416,589	-0.08(-0.60%)

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.