Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	4.232	4.395	4.199	4.361	16,455,566	+0.01(+0.22%)
Jul 30, 2002	4.380	4.533	4.337	4.352	12,612,734	-0.02(-0.55%)
Jul 29, 2002	4.400	4.428	4.247	4.376	19,136,996	+0.14(+3.39%)
Jul 26, 2002	4.232	4.328	4.065	4.232	24,166,740	-0.11(-2.53%)
Jul 25, 2002	4.314	4.567	3.993	4.342	59,305,320	-0.99(-18.49%)
Jul 24, 2002	4.782	5.428	4.782	5.327	20,323,490	+0.21(+4.02%)
Jul 23, 2002	5.356	5.523	5.045	5.122	16,109,278	-0.23(-4.38%)
Jul 22, 2002	5.380	5.509	5.217	5.356	10,863,940	-0.02(-0.44%)
Jul 19, 2002	5.571	6.069	5.356	5.380	14,102,859	-0.98(-15.41%)
Jul 17, 2002	6.695	6.748	6.336	6.360	11,789,465	-0.07(-1.12%)
Jul 12, 2002	6.465	6.743	6.355	6.432	11,405,537	-0.03(-0.52%)
Jul 11, 2002	5.978	6.509	5.930	6.465	11,987,074	+0.39(+6.37%)
Jul 10, 2002	6.207	6.236	5.987	6.078	8,899,133	-0.10(-1.55%)
Jul 09, 2002	6.408	6.456	6.169	6.174	6,977,195	-0.28(-4.37%)
Jul 08, 2002	6.528	6.561	6.360	6.456	7,174,177	-0.07(-1.10%)
Jul 05, 2002	6.193	6.642	6.193	6.528	13,926,160	+0.72(+12.35%)
Jul 04, 2002	5.380	5.896	5.361	5.810	15,481,109	+0.00(+0.00%)
Jul 03, 2002	5.380	5.896	5.361	5.810	15,480,900	+0.50(+9.36%)
Jul 02, 2002	5.767	5.667	5.174	5.313	24,183,260	-0.45(-7.80%)
Jul 01, 2002	6.097	6.169	5.724	5.762	10,177,638	-0.45(-7.31%)
Jun 28, 2002	6.217	6.312	6.107	6.217	7,375,760	+0.05(+0.78%)
Jun 27, 2002	6.360	6.408	6.097	6.169	13,392,509	+0.00(+0.00%)
Jun 26, 2002	5.954	6.217	5.930	6.169	8,825,945	-0.04(-0.69%)
Jun 25, 2002	6.312	6.365	6.078	6.212	9,962,672	+0.30(+5.10%)
Jun 21, 2002	6.169	6.198	5.892	5.911	11,892,138	-0.10(-1.59%)
Jun 20, 2002	6.193	6.274	5.987	6.006	10,554,665	-0.01(-0.24%)
Jun 19, 2002	6.336	6.379	5.997	6.021	8,499,313	-0.36(-5.66%)
Jun 18, 2002	6.456	6.608	6.339	6.382	8,399,254	-0.07(-1.14%)
Jun 17, 2002	6.391	6.573	6.391	6.456	8,342,898	+0.07(+1.02%)
Jun 14, 2002	6.369	6.478	6.152	6.391	10,651,630	+0.04(+0.68%)
Jun 12, 2002	6.086	6.347	5.999	6.347	14,074,587	+0.20(+3.18%)
Jun 11, 2002	6.325	6.382	6.086	6.152	8,911,513	-0.09(-1.39%)
Jun 10, 2002	6.239	6.439	6.156	6.239	9,464,486	+0.00(+0.00%)
Jun 07, 2002	5.839	6.282	5.804	6.239	23,057,408	-0.03(-0.42%)
Jun 06, 2002	6.434	6.469	6.186	6.265	27,538,696	-0.41(-6.12%)
Jun 05, 2002	6.725	6.756	6.499	6.673	15,476,341	-0.53(-7.42%)
May 31, 2002	7.325	7.338	7.121	7.208	11,050,258	-0.12(-1.60%)
May 29, 2002	7.434	7.451	7.286	7.325	7,358,864	-0.19(-2.49%)
May 28, 2002	7.738	7.738	7.456	7.512	5,781,603	-0.05(-0.63%)
May 27, 2002	7.564	7.582	7.473	7.560	7,556,453	+0.00(+0.00%)
May 24, 2002	7.564	7.582	7.473	7.560	7,556,453	-0.03(-0.40%)
May 23, 2002	7.695	7.699	7.473	7.591	9,117,843	-0.06(-0.80%)
May 22, 2002	7.764	7.873	7.551	7.651	10,505,106	-0.04(-0.57%)
May 21, 2002	7.921	7.930	7.647	7.695	8,898,632	-0.21(-2.69%)
May 20, 2002	8.043	8.043	7.873	7.908	5,535,480	-0.29(-3.50%)
May 17, 2002	8.173	8.238	8.030	8.195	7,279,277	+0.22(+2.72%)
May 16, 2002	7.960	8.043	7.869	7.978	7,244,313	+0.00(+0.00%)
May 15, 2002	8.125	8.295	7.978	7.978	10,337,189	-0.22(-2.65%)
May 14, 2002	8.108	8.251	8.030	8.195	16,001,942	+0.37(+4.72%)
May 13, 2002	7.804	7.908	7.756	7.825	11,267,399	+0.06(+0.78%)
May 10, 2002	7.825	7.856	7.499	7.764	9,796,868	+0.11(+1.42%)
May 09, 2002	7.760	8.043	7.651	7.656	16,187,339	-0.32(-3.98%)
May 08, 2002	7.521	7.978	7.521	7.973	17,508,816	+0.72(+9.95%)
May 07, 2002	7.195	7.278	6.999	7.251	14,355,214	+0.23(+3.28%)
May 06, 2002	6.978	7.243	6.965	7.021	11,085,911	-0.13(-1.82%)
May 03, 2002	7.508	7.534	7.138	7.151	22,098,676	-0.36(-4.75%)
May 02, 2002	7.673	7.825	7.425	7.508	10,433,569	-0.40(-5.11%)

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.