Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	5.642	5.966	5.635	5.966	24,132,302	+0.43(+7.70%)
Sep 29, 2008	5.795	5.890	5.483	5.540	29,869,486	-0.35(-5.95%)
Sep 26, 2008	5.992	6.043	5.884	5.890	0	-0.20(-3.24%)
Sep 25, 2008	6.049	6.119	5.998	6.087	37,323,256	+0.08(+1.38%)
Sep 24, 2008	6.126	6.126	5.903	6.005	30,441,982	+0.08(+1.29%)
Sep 23, 2008	6.138	6.189	5.916	5.928	43,083,436	-0.20(-3.22%)
Sep 22, 2008	6.247	6.361	6.062	6.126	33,944,140	-0.23(-3.61%)
Sep 19, 2008	6.177	6.387	6.113	6.355	0	+0.39(+6.51%)
Sep 18, 2008	5.699	6.049	5.642	5.966	32,599,848	+0.32(+5.76%)
Sep 17, 2008	5.623	5.795	5.572	5.642	32,377,908	-0.10(-1.77%)
Sep 16, 2008	5.476	5.795	5.444	5.744	40,899,992	+0.14(+2.50%)
Sep 15, 2008	5.578	5.705	5.508	5.604	30,878,834	-0.18(-3.19%)
Sep 12, 2008	5.604	5.826	5.463	5.788	0	+0.18(+3.30%)
Sep 11, 2008	5.572	5.623	5.425	5.604	31,224,796	-0.12(-2.11%)
Sep 10, 2008	5.769	5.833	5.635	5.725	27,653,730	+0.13(+2.39%)
Sep 09, 2008	5.884	5.884	5.591	5.591	53,012,184	-0.36(-6.10%)
Sep 08, 2008	6.017	6.056	5.820	5.954	46,670,152	+0.20(+3.54%)
Sep 05, 2008	5.540	5.788	5.508	5.750	0	+0.24(+4.39%)
Sep 04, 2008	5.705	5.705	5.489	5.508	39,300,576	-0.27(-4.63%)
Sep 03, 2008	5.973	5.973	5.756	5.775	31,016,728	-0.18(-3.10%)
Sep 02, 2008	6.024	6.062	5.877	5.960	39,422,956	-0.22(-3.60%)
Aug 29, 2008	6.342	6.342	6.145	6.183	0	-0.22(-3.48%)
Aug 28, 2008	6.450	6.489	6.349	6.406	25,930,246	-0.05(-0.79%)
Aug 27, 2008	6.444	6.508	6.425	6.457	21,096,374	+0.05(+0.80%)
Aug 26, 2008	6.374	6.501	6.374	6.406	35,552,272	-0.03(-0.40%)
Aug 25, 2008	6.463	6.533	6.431	6.431	24,234,128	-0.09(-1.37%)
Aug 22, 2008	6.508	6.559	6.476	6.520	0	+0.03(+0.39%)
Aug 21, 2008	6.520	6.520	6.393	6.495	19,729,512	-0.01(-0.20%)
Aug 20, 2008	6.514	6.575	6.419	6.508	30,103,030	+0.01(+0.20%)
Aug 19, 2008	6.508	6.546	6.463	6.495	21,633,644	-0.10(-1.45%)
Aug 18, 2008	6.731	6.731	6.557	6.591	20,160,506	-0.14(-2.08%)
Aug 15, 2008	6.743	6.750	6.559	6.731	0	+0.05(+0.76%)
Aug 14, 2008	6.686	6.711	6.591	6.680	16,765,186	+0.06(+0.87%)
Aug 13, 2008	6.476	6.686	6.463	6.622	59,356,488	-0.15(-2.16%)
Aug 12, 2008	6.775	6.826	6.699	6.769	29,942,412	-0.03(-0.37%)
Aug 11, 2008	6.616	6.858	6.616	6.794	21,825,264	+0.10(+1.52%)
Aug 08, 2008	6.571	6.750	6.463	6.692	37,897,900	+0.11(+1.64%)
Aug 07, 2008	6.399	6.584	6.374	6.584	30,086,208	+0.06(+0.88%)
Aug 06, 2008	6.272	6.571	6.272	6.527	33,357,536	+0.29(+4.70%)
Aug 05, 2008	6.075	6.275	6.017	6.234	27,578,082	+0.25(+4.26%)
Aug 04, 2008	6.049	6.075	5.960	5.979	17,874,196	-0.10(-1.57%)
Aug 01, 2008	6.113	6.177	6.005	6.075	13,078,523	+0.03(+0.42%)
Jul 31, 2008	6.145	6.164	6.024	6.049	37,893,988	-0.19(-3.06%)
Jul 30, 2008	6.304	6.355	6.221	6.240	24,738,928	-0.03(-0.41%)
Jul 29, 2008	6.266	6.298	6.087	6.266	29,978,688	+0.04(+0.72%)
Jul 28, 2008	6.412	6.412	6.202	6.221	13,647,847	-0.16(-2.49%)
Jul 25, 2008	6.374	6.431	6.285	6.380	13,513,456	+0.09(+1.42%)
Jul 24, 2008	6.425	6.470	6.278	6.291	25,256,098	-0.17(-2.56%)
Jul 23, 2008	6.355	6.520	6.272	6.457	33,553,734	+0.14(+2.22%)
Jul 22, 2008	6.399	6.399	6.189	6.317	31,356,186	-0.29(-4.43%)
Jul 21, 2008	6.571	6.737	6.527	6.610	17,334,406	+0.09(+1.37%)
Jul 18, 2008	6.527	6.597	6.444	6.520	25,465,222	-0.08(-1.16%)
Jul 17, 2008	6.317	6.692	6.304	6.597	47,347,388	+0.32(+5.07%)
Jul 16, 2008	6.043	6.323	5.890	6.278	48,285,228	+0.04(+0.71%)
Jul 15, 2008	6.234	6.380	6.113	6.234	40,324,440	-0.17(-2.59%)
Jul 14, 2008	6.552	6.571	6.374	6.399	24,256,560	-0.16(-2.43%)
Jul 11, 2008	6.546	6.610	6.374	6.559	40,728,204	+0.10(+1.48%)
Jul 10, 2008	6.399	6.463	6.336	6.463	24,316,780	+0.13(+2.11%)
Jul 09, 2008	6.527	6.552	6.329	6.329	25,792,214	-0.15(-2.36%)
Jul 08, 2008	6.450	6.495	6.406	6.482	36,512,708	+0.01(+0.20%)
Jul 07, 2008	6.533	6.692	6.374	6.470	31,435,304	-0.06(-0.88%)
Jul 04, 2008	6.648	6.648	6.380	6.527	40,235,756	+0.00(+0.00%)
Jul 03, 2008	6.648	6.648	6.380	6.527	40,235,756	-0.22(-3.30%)
Jul 02, 2008	6.896	6.896	6.737	6.750	47,813,924	-0.20(-2.84%)

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.