Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	30.37	30.68	30.22	30.31	9,203,935	+0.08(+0.28%)
Jul 28, 2017	30.38	30.40	30.09	30.22	4,364,275	-0.27(-0.88%)
Jul 27, 2017	30.80	30.85	30.30	30.49	8,593,749	-0.03(-0.11%)
Jul 26, 2017	30.43	30.55	30.29	30.53	5,151,819	+0.10(+0.33%)
Jul 25, 2017	30.35	30.55	30.32	30.43	6,260,026	-0.10(-0.33%)
Jul 24, 2017	30.44	30.53	30.35	30.53	8,117,824	+0.31(+1.03%)
Jul 21, 2017	30.39	30.39	30.09	30.22	5,960,169	-0.21(-0.69%)
Jul 20, 2017		30.69	30.41	30.43	8,301,159	-0.26(-0.85%)
Jul 19, 2017	30.39	30.70	30.39	30.69	8,345,242	+0.46(+1.51%)
Jul 18, 2017	30.24	30.38	30.11	30.23	7,338,598	-0.03(-0.11%)
Jul 17, 2017	30.37	30.39	30.04	30.27	5,516,705	-0.29(-0.94%)
Jul 14, 2017		30.64	30.33	30.55	8,538,410	+0.08(+0.28%)
Jul 13, 2017	29.89	30.48	29.89	30.47	11,797,692	+0.39(+1.29%)
Jul 12, 2017	30.05	30.17	29.92	30.08	10,922,503	+0.26(+0.88%)
Jul 11, 2017	29.86	29.86	29.54	29.82	11,034,876	+0.32(+1.09%)
Jul 10, 2017	29.17	29.63	29.12	29.50	9,230,225	+0.31(+1.07%)
Jul 07, 2017	29.12	29.22	29.06	29.19	9,417,765	+0.11(+0.38%)
Jul 06, 2017	29.08	29.20	28.93	29.08	7,704,389	-0.27(-0.92%)
Jul 05, 2017	29.57	29.57	29.19	29.35	10,941,619	-0.05(-0.17%)
Jul 03, 2017	29.53	29.64	29.36	29.40	5,304,094	-0.07(-0.23%)
Jun 30, 2017	29.36	29.57	29.26	29.47	6,143,398	+0.13(+0.43%)
Jun 29, 2017	29.69	29.69	29.10	29.34	8,699,268	-0.46(-1.53%)
Jun 28, 2017	29.73	29.83	29.29	29.79	9,854,977	+0.22(+0.74%)
Jun 27, 2017	30.17	30.17	29.47	29.58	9,587,809	-0.88(-2.88%)
Jun 26, 2017	30.71	30.78	30.28	30.45	12,015,894	+0.46(+1.55%)
Jun 23, 2017	29.98	30.03	29.83	29.99	6,808,358	+0.02(+0.05%)
Jun 22, 2017	29.98	30.14	29.91	29.97	7,683,939	+0.00(+0.00%)
Jun 21, 2017	29.56	30.03	29.56	29.97	7,752,494	+0.47(+1.61%)
Jun 20, 2017	29.82	30.00	29.49	29.50	6,108,813	-0.07(-0.22%)
Jun 19, 2017	29.50	29.68	29.45	29.56	5,540,567	+0.28(+0.95%)
Jun 16, 2017	29.29	29.35	29.16	29.29	9,103,438	+0.35(+1.21%)
Jun 15, 2017	28.66	28.96	28.58	28.93	5,662,811	-0.17(-0.59%)
Jun 14, 2017	28.96	29.20	28.88	29.11	8,593,959	+0.07(+0.25%)
Jun 13, 2017	28.95	29.06	28.78	29.03	6,086,716	+0.26(+0.91%)
Jun 12, 2017	29.22	29.07	28.58	28.77	13,543,014	-0.45(-1.54%)
Jun 09, 2017	29.87	29.96	28.74	29.22	14,747,144	-0.85(-2.82%)
Jun 08, 2017	30.00	30.13	29.83	30.07	9,301,295	+0.30(+1.01%)
Jun 07, 2017	29.87	29.97	29.70	29.77	8,007,676	+0.02(+0.08%)
Jun 06, 2017	29.70	29.87	29.58	29.74	6,158,511	+0.03(+0.11%)
Jun 05, 2017	29.85	29.93	29.63	29.71	5,903,295	+0.17(+0.58%)
Jun 02, 2017	29.32	29.58	29.27	29.54	7,078,549	+0.24(+0.81%)
Jun 01, 2017	29.15	29.33	29.01	29.30	7,369,437	+0.43(+1.50%)
May 31, 2017	28.84	28.87	28.66	28.87	9,386,011	-0.34(-1.17%)
May 30, 2017	29.13	29.24	28.97	29.21	5,168,412	+0.22(+0.76%)
May 26, 2017	29.02	29.05	28.84	28.99	3,809,013	-0.05(-0.17%)
May 25, 2017	29.11	29.22	28.97	29.04	5,530,263	+0.04(+0.14%)
May 24, 2017	28.92	29.06	28.85	29.00	9,569,081	+0.10(+0.34%)
May 23, 2017	28.89	28.98	28.82	28.90	8,099,663	+0.00(+0.00%)
May 22, 2017	28.89	28.99	28.79	28.90	7,243,939	+0.16(+0.57%)
May 19, 2017	28.64	28.76	28.53	28.74	8,920,880	+0.24(+0.86%)
May 18, 2017	28.12	28.57	28.09	28.49	10,170,836	+0.39(+1.39%)
May 17, 2017	28.41	28.42	28.08	28.10	9,955,630	-0.50(-1.74%)
May 16, 2017	28.58	28.60	28.41	28.60	7,405,573	-0.02(-0.09%)
May 15, 2017	28.87	28.89	28.48	28.62	11,984,827	-0.25(-0.88%)
May 12, 2017	28.98	29.00	28.78	28.88	6,007,828	-0.16(-0.53%)
May 11, 2017	29.08	29.23	28.88	29.03	8,143,427	+0.12(+0.42%)
May 10, 2017	28.80	29.09	28.64	28.91	12,171,087	+0.00(+0.00%)
May 09, 2017	28.68	28.95	28.68	28.91	8,939,412	+0.35(+1.23%)
May 08, 2017	28.33	28.66	28.27	28.56	8,460,231	+0.46(+1.63%)
May 05, 2017	27.89	28.12	27.78	28.10	6,430,107	+0.23(+0.82%)
May 04, 2017	27.91	27.91	27.73	27.87	6,978,315	-0.12(-0.44%)
May 03, 2017	27.66	28.00	27.63	28.00	8,158,351	+0.29(+1.06%)
May 02, 2017	27.41	27.75	27.41	27.70	7,335,870	+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.