Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	5.648	5.973	5.641	5.973	24,106,980	+0.43(+7.70%)
Sep 29, 2008	5.801	5.896	5.488	5.546	29,838,146	-0.35(-5.95%)
Sep 26, 2008	5.998	6.049	5.890	5.896	0	-0.20(-3.24%)
Sep 25, 2008	6.056	6.126	6.005	6.094	37,284,096	+0.08(+1.38%)
Sep 24, 2008	6.132	6.132	5.909	6.011	30,410,040	+0.08(+1.29%)
Sep 23, 2008	6.145	6.196	5.922	5.934	43,038,228	-0.20(-3.22%)
Sep 22, 2008	6.253	6.368	6.068	6.132	33,908,524	-0.23(-3.61%)
Sep 19, 2008	6.183	6.393	6.119	6.362	0	+0.39(+6.51%)
Sep 18, 2008	5.705	6.056	5.648	5.973	32,565,644	+0.33(+5.76%)
Sep 17, 2008	5.629	5.801	5.578	5.648	32,343,936	-0.10(-1.77%)
Sep 16, 2008	5.482	5.801	5.450	5.750	40,857,080	+0.14(+2.50%)
Sep 15, 2008	5.584	5.711	5.514	5.609	30,846,434	-0.18(-3.19%)
Sep 12, 2008	5.609	5.833	5.469	5.794	0	+0.18(+3.30%)
Sep 11, 2008	5.578	5.629	5.431	5.609	31,192,034	-0.12(-2.11%)
Sep 10, 2008	5.775	5.839	5.641	5.731	27,624,714	+0.13(+2.39%)
Sep 09, 2008	5.890	5.890	5.597	5.597	52,956,560	-0.36(-6.10%)
Sep 08, 2008	6.024	6.062	5.826	5.960	46,621,184	+0.20(+3.54%)
Sep 05, 2008	5.546	5.794	5.514	5.756	0	+0.24(+4.39%)
Sep 04, 2008	5.711	5.711	5.495	5.514	39,259,340	-0.27(-4.63%)
Sep 03, 2008	5.979	5.979	5.762	5.782	30,984,184	-0.18(-3.10%)
Sep 02, 2008	6.030	6.068	5.883	5.966	39,381,592	-0.22(-3.60%)
Aug 29, 2008	6.349	6.349	6.151	6.189	0	-0.22(-3.48%)
Aug 28, 2008	6.457	6.495	6.355	6.413	25,903,038	-0.05(-0.79%)
Aug 27, 2008	6.451	6.515	6.432	6.464	21,074,238	+0.05(+0.80%)
Aug 26, 2008	6.381	6.508	6.381	6.413	35,514,968	-0.03(-0.40%)
Aug 25, 2008	6.470	6.540	6.438	6.438	24,208,700	-0.09(-1.37%)
Aug 22, 2008	6.515	6.566	6.483	6.527	0	+0.03(+0.39%)
Aug 21, 2008	6.527	6.527	6.400	6.502	19,708,810	-0.01(-0.20%)
Aug 20, 2008	6.521	6.581	6.425	6.515	30,071,444	+0.01(+0.20%)
Aug 19, 2008	6.515	6.553	6.470	6.502	21,610,946	-0.10(-1.45%)
Aug 18, 2008	6.738	6.738	6.564	6.597	20,139,352	-0.14(-2.08%)
Aug 15, 2008	6.750	6.757	6.566	6.738	0	+0.05(+0.76%)
Aug 14, 2008	6.693	6.719	6.597	6.687	16,747,596	+0.06(+0.87%)
Aug 13, 2008	6.483	6.693	6.470	6.629	59,294,208	-0.15(-2.16%)
Aug 12, 2008	6.782	6.833	6.706	6.776	29,910,994	-0.03(-0.37%)
Aug 11, 2008	6.623	6.865	6.623	6.801	21,802,364	+0.10(+1.52%)
Aug 08, 2008	6.578	6.757	6.470	6.699	37,858,136	+0.11(+1.64%)
Aug 07, 2008	6.406	6.591	6.381	6.591	30,054,640	+0.06(+0.88%)
Aug 06, 2008	6.279	6.578	6.279	6.534	33,322,536	+0.29(+4.70%)
Aug 05, 2008	6.081	6.282	6.024	6.240	27,549,144	+0.25(+4.26%)
Aug 04, 2008	6.056	6.081	5.966	5.985	17,855,442	-0.10(-1.57%)
Aug 01, 2008	6.119	6.183	6.011	6.081	13,064,800	+0.03(+0.42%)
Jul 31, 2008	6.151	6.170	6.030	6.056	37,854,228	-0.19(-3.06%)
Jul 30, 2008	6.311	6.362	6.228	6.247	24,712,970	-0.03(-0.41%)
Jul 29, 2008	6.272	6.304	6.094	6.272	29,947,234	+0.04(+0.72%)
Jul 28, 2008	6.419	6.419	6.209	6.228	13,633,527	-0.16(-2.50%)
Jul 25, 2008	6.381	6.438	6.291	6.387	13,499,277	+0.09(+1.42%)
Jul 24, 2008	6.432	6.476	6.285	6.298	25,229,598	-0.17(-2.56%)
Jul 23, 2008	6.362	6.527	6.279	6.464	33,518,528	+0.14(+2.22%)
Jul 22, 2008	6.406	6.406	6.196	6.323	31,323,284	-0.29(-4.43%)
Jul 21, 2008	6.578	6.744	6.534	6.617	17,316,218	+0.09(+1.37%)
Jul 18, 2008	6.534	6.604	6.451	6.527	25,438,504	-0.08(-1.16%)
Jul 17, 2008	6.323	6.699	6.311	6.604	47,297,708	+0.32(+5.07%)
Jul 16, 2008	6.049	6.330	5.896	6.285	48,234,564	+0.04(+0.72%)
Jul 15, 2008	6.240	6.387	6.119	6.240	40,282,128	-0.17(-2.59%)
Jul 14, 2008	6.559	6.578	6.381	6.406	24,231,110	-0.16(-2.43%)
Jul 11, 2008	6.553	6.617	6.381	6.566	40,685,468	+0.10(+1.48%)
Jul 10, 2008	6.406	6.470	6.342	6.470	24,291,266	+0.13(+2.11%)
Jul 09, 2008	6.534	6.559	6.336	6.336	25,765,152	-0.15(-2.36%)
Jul 08, 2008	6.457	6.502	6.413	6.489	36,474,400	+0.01(+0.20%)
Jul 07, 2008	6.540	6.699	6.381	6.476	31,402,320	-0.06(-0.88%)
Jul 04, 2008	6.655	6.655	6.387	6.534	40,193,540	+0.00(+0.00%)
Jul 03, 2008	6.655	6.655	6.387	6.534	40,193,540	-0.22(-3.30%)
Jul 02, 2008	6.903	6.903	6.744	6.757	47,763,756	-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.