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%)
May 01, 2017	27.04	27.25	27.03	27.24	4,923,031	+0.27(+1.00%)
Apr 28, 2017	27.04	27.12	26.95	26.97	6,437,749	+0.04(+0.15%)
Apr 27, 2017	27.00	27.15	26.92	26.93	6,898,088	+0.02(+0.06%)
Apr 26, 2017	26.96	27.00	26.77	26.91	7,390,763	-0.06(-0.21%)
Apr 25, 2017	26.72	27.06	26.72	26.97	6,883,779	+0.30(+1.13%)
Apr 24, 2017	26.57	26.75	26.49	26.67	7,009,762	+0.51(+1.93%)
Apr 21, 2017	26.17	26.21	26.06	26.16	5,554,882	+0.24(+0.91%)
Apr 20, 2017	25.91	25.99	25.80	25.93	5,192,917	+0.15(+0.57%)
Apr 19, 2017	26.03	26.06	25.68	25.78	5,810,888	-0.15(-0.57%)
Apr 18, 2017	25.90	25.98	25.80	25.93	6,705,223	-0.20(-0.75%)
Apr 17, 2017	26.13	26.16	25.91	26.12	8,483,418	+0.16(+0.63%)
Apr 13, 2017	26.18	26.47	25.95	25.96	10,767,469	-0.37(-1.39%)
Apr 12, 2017	26.48	26.62	26.12	26.33	7,522,984	-0.10(-0.37%)
Apr 11, 2017	26.66	26.66	26.08	26.42	7,717,042	-0.10(-0.37%)
Apr 10, 2017	26.81	26.81	26.44	26.52	6,053,542	-0.29(-1.06%)
Apr 07, 2017	26.80	26.95	26.73	26.81	4,127,536	+0.01(+0.03%)
Apr 06, 2017	26.82	26.87	26.69	26.80	4,893,179	-0.03(-0.12%)
Apr 05, 2017	26.96	27.18	26.81	26.83	6,269,086	+0.03(+0.12%)
Apr 04, 2017	26.75	26.87	26.73	26.80	4,606,086	-0.02(-0.09%)
Apr 03, 2017	26.87	26.91	26.67	26.82	5,251,732	+0.04(+0.15%)
Mar 31, 2017	26.67	26.87	26.56	26.78	5,951,002	-0.19(-0.70%)
Mar 30, 2017	26.78	27.04	26.73	26.97	4,770,374	+0.11(+0.42%)
Mar 29, 2017	26.87	26.89	26.73	26.86	5,007,340	-0.34(-1.26%)
Mar 28, 2017	27.21	27.26	27.02	27.20	5,550,407	+0.15(+0.54%)
Mar 27, 2017	26.79	27.13	26.73	27.05	6,941,712	+0.29(+1.10%)
Mar 24, 2017	26.69	27.00	26.60	26.76	7,234,027	+0.20(+0.77%)
Mar 23, 2017	26.48	26.64	26.40	26.56	7,246,336	-0.11(-0.40%)
Mar 22, 2017	26.56	26.79	26.49	26.66	8,231,767	+0.17(+0.65%)
Mar 21, 2017	27.11	27.35	26.46	26.49	11,231,223	-0.30(-1.13%)
Mar 20, 2017	26.75	27.00	26.68	26.79	6,285,931	+0.21(+0.80%)
Mar 17, 2017	26.59	26.72	26.45	26.58	7,601,711	+0.15(+0.56%)
Mar 16, 2017	26.30	26.48	26.26	26.43	7,956,381	+0.41(+1.57%)
Mar 15, 2017	25.59	26.12	25.56	26.03	5,605,056	+0.57(+2.24%)
Mar 14, 2017	25.59	25.67	25.45	25.45	7,316,528	-0.24(-0.92%)
Mar 13, 2017	25.50	25.74	25.48	25.69	4,862,400	+0.36(+1.42%)
Mar 10, 2017	25.18	25.35	25.14	25.33	6,934,130	+0.07(+0.26%)
Mar 09, 2017	25.19	25.33	25.05	25.27	7,504,707	-0.20(-0.77%)
Mar 08, 2017	25.67	25.71	25.45	25.46	5,552,859	-0.07(-0.29%)
Mar 07, 2017	25.29	25.61	25.25	25.54	8,600,039	+0.38(+1.49%)
Mar 06, 2017	25.12	25.23	25.05	25.16	6,703,719	+0.00(+0.00%)
Mar 03, 2017	25.18	25.22	24.91	25.16	7,504,921	-0.02(-0.07%)
Mar 02, 2017	25.44	25.48	25.11	25.18	10,497,007	-0.58(-2.25%)

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.