Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	23.48	23.66	23.41	23.46	5,725,748	+0.10(+0.42%)
Aug 30, 2016	23.34	23.42	23.29	23.37	6,126,433	-0.07(-0.28%)
Aug 29, 2016	23.33	23.48	23.32	23.43	3,850,782	+0.05(+0.21%)
Aug 26, 2016	23.35	23.59	23.21	23.38	6,451,937	+0.03(+0.14%)
Aug 25, 2016	23.37	23.55	23.28	23.35	7,825,431	+0.17(+0.74%)
Aug 24, 2016	23.33	23.35	23.14	23.18	6,603,740	-0.09(-0.39%)
Aug 23, 2016	23.35	23.42	23.24	23.27	6,738,799	+0.08(+0.35%)
Aug 22, 2016	23.11	23.25	23.04	23.19	7,857,869	-0.20(-0.84%)
Aug 19, 2016	23.37	23.42	23.28	23.38	7,645,161	-0.42(-1.78%)
Aug 18, 2016	23.60	23.84	23.55	23.81	5,210,695	+0.15(+0.62%)
Aug 17, 2016	23.68	23.68	23.46	23.66	8,569,998	-0.08(-0.34%)
Aug 16, 2016	23.81	23.84	23.66	23.74	7,244,220	-0.25(-1.05%)
Aug 15, 2016	23.99	24.04	23.93	24.00	3,903,545	+0.12(+0.51%)
Aug 12, 2016	23.82	23.90	23.73	23.87	4,264,659	+0.08(+0.34%)
Aug 11, 2016	23.79	23.98	23.51	23.79	11,187,718	-0.07(-0.27%)
Aug 10, 2016	24.02	24.04	23.82	23.86	10,079,371	-0.15(-0.61%)
Aug 09, 2016	23.82	24.03	23.79	24.00	8,158,158	+0.25(+1.07%)
Aug 08, 2016	23.48	23.79	23.44	23.75	10,694,952	+0.24(+1.04%)
Aug 05, 2016	23.39	23.55	23.37	23.51	6,826,045	+0.32(+1.37%)
Aug 04, 2016	23.04	23.21	22.96	23.19	3,876,555	+0.20(+0.85%)
Aug 03, 2016	22.93	23.06	22.79	22.99	4,742,547	+0.00(+0.00%)
Aug 02, 2016	23.26	23.26	22.91	22.99	7,457,402	-0.38(-1.61%)
Aug 01, 2016	23.15	23.47	23.15	23.37	8,975,924	+0.69(+3.02%)
Jul 29, 2016	22.94	22.94	22.58	22.68	9,022,846	-0.29(-1.28%)
Jul 28, 2016	23.10	23.18	22.86	22.97	5,813,507	+0.03(+0.14%)
Jul 27, 2016	23.26	23.26	22.81	22.94	8,644,511	-0.19(-0.81%)
Jul 26, 2016	22.84	23.19	22.83	23.13	12,466,869	+0.38(+1.69%)
Jul 25, 2016	22.44	22.79	22.44	22.75	9,553,334	+0.10(+0.43%)
Jul 22, 2016	22.48	22.69	22.43	22.65	6,267,275	+0.21(+0.95%)
Jul 21, 2016	22.59	22.71	22.39	22.44	7,824,718	-0.06(-0.25%)
Jul 20, 2016	22.37	22.53	22.27	22.49	7,110,270	+0.23(+1.03%)
Jul 19, 2016	22.35	22.47	22.20	22.26	6,120,833	-0.30(-1.34%)
Jul 18, 2016	22.30	22.57	22.17	22.57	9,513,703	+0.51(+2.33%)
Jul 15, 2016	22.20	22.26	22.02	22.05	7,344,750	-0.08(-0.37%)
Jul 14, 2016	22.04	22.23	21.75	22.13	14,875,747	+0.18(+0.82%)
Jul 13, 2016	21.98	22.05	21.85	21.95	12,926,109	-0.07(-0.30%)
Jul 12, 2016	22.21	22.28	21.91	22.02	10,460,013	-0.19(-0.85%)
Jul 11, 2016	22.17	22.35	22.15	22.21	7,412,213	+0.38(+1.76%)
Jul 08, 2016	21.64	21.88	21.48	21.82	7,080,352	+0.34(+1.60%)
Jul 07, 2016	21.43	21.66	21.42	21.48	6,525,656	+0.13(+0.61%)
Jul 06, 2016	21.06	21.39	21.02	21.35	7,426,082	-0.09(-0.42%)
Jul 05, 2016	21.36	21.47	21.33	21.44	6,955,111	-0.22(-1.02%)
Jul 01, 2016	21.74	21.66	21.66	21.66	7,274,689	+0.24(+1.14%)
Jun 30, 2016	21.28	21.57	21.09	21.42	11,961,710	+0.35(+1.67%)
Jun 29, 2016	20.97	21.20	20.96	21.06	10,725,321	+0.44(+2.14%)
Jun 28, 2016	20.59	20.71	20.48	20.62	17,672,154	+0.29(+1.45%)
Jun 27, 2016	20.12	20.38	19.88	20.33	12,656,949	+0.13(+0.64%)
Jun 24, 2016	20.13	20.61	20.07	20.20	12,115,704	-0.89(-4.22%)
Jun 23, 2016	20.95	21.09	20.86	21.09	8,528,955	+0.21(+1.02%)
Jun 22, 2016	20.92	21.17	20.86	20.88	10,184,059	-0.04(-0.19%)
Jun 21, 2016	20.80	20.96	20.71	20.91	7,749,157	+0.17(+0.83%)
Jun 20, 2016	20.70	20.95	20.67	20.74	12,738,017	+0.41(+2.01%)
Jun 17, 2016	20.36	20.40	20.14	20.33	7,390,432	-0.01(-0.04%)
Jun 16, 2016	20.07	20.38	19.96	20.34	5,896,173	+0.02(+0.08%)
Jun 15, 2016	20.19	20.47	20.18	20.32	8,807,085	+0.21(+1.06%)
Jun 14, 2016	20.09	20.22	19.97	20.11	9,142,843	-0.05(-0.23%)
Jun 13, 2016	20.10	20.31	20.06	20.16	9,426,546	-0.18(-0.89%)
Jun 10, 2016	20.37	20.43	20.09	20.34	8,517,275	-0.29(-1.41%)
Jun 09, 2016	20.38	20.65	20.38	20.63	7,323,099	-0.08(-0.38%)
Jun 08, 2016	20.85	20.91	20.67	20.71	7,848,807	+0.21(+1.04%)
Jun 07, 2016	20.23	20.54	20.21	20.50	8,421,751	+0.46(+2.32%)
Jun 06, 2016	20.14	20.19	20.00	20.03	9,636,188	-0.05(-0.23%)
Jun 03, 2016	19.93	20.14	19.91	20.08	6,409,874	+0.28(+1.39%)
Jun 02, 2016	19.83	19.85	19.72	19.81	5,323,987	-0.06(-0.28%)

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.