Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	15.17	15.39	15.11	15.39	20,148,732	+0.18(+1.15%)
Sep 29, 2014	15.20	15.27	15.06	15.21	15,934,807	-0.14(-0.94%)
Sep 26, 2014	15.31	15.40	15.30	15.36	14,946,122	+0.02(+0.15%)
Sep 25, 2014	15.50	15.53	15.30	15.33	16,832,912	-0.37(-2.33%)
Sep 24, 2014	15.63	15.74	15.59	15.70	12,708,225	+0.19(+1.23%)
Sep 23, 2014	15.47	15.62	15.46	15.51	11,922,534	-0.02(-0.10%)
Sep 22, 2014	15.58	15.59	15.40	15.52	15,830,956	-0.12(-0.78%)
Sep 19, 2014	15.92	15.95	15.63	15.65	11,741,198	-0.30(-1.91%)
Sep 18, 2014	15.78	15.98	15.75	15.95	11,658,594	+0.23(+1.45%)
Sep 17, 2014	15.68	15.81	15.66	15.72	8,467,835	+0.11(+0.68%)
Sep 16, 2014	15.43	15.70	15.38	15.62	10,765,881	+0.18(+1.19%)
Sep 15, 2014	15.61	15.61	15.43	15.43	10,598,725	-0.08(-0.49%)
Sep 12, 2014	15.81	15.83	15.46	15.51	19,875,424	-0.43(-2.68%)
Sep 11, 2014	15.88	15.97	15.81	15.94	10,018,382	-0.10(-0.62%)
Sep 10, 2014	15.86	16.07	15.82	16.04	8,189,856	-0.02(-0.09%)
Sep 09, 2014	16.07	16.16	16.00	16.05	9,600,145	-0.02(-0.10%)
Sep 08, 2014	16.14	16.15	16.02	16.07	8,818,534	-0.08(-0.52%)
Sep 05, 2014	16.11	16.16	16.00	16.15	7,828,181	-0.01(-0.05%)
Sep 04, 2014	16.26	16.30	16.15	16.16	10,567,666	-0.12(-0.75%)
Sep 03, 2014	16.23	16.29	16.14	16.28	12,918,263	+0.21(+1.28%)
Sep 02, 2014	16.03	16.21	16.00	16.07	10,644,980	+0.11(+0.67%)
Aug 29, 2014	15.97	15.97	15.97	15.97	6,980,674	+0.02(+0.14%)
Aug 28, 2014	15.80	15.96	15.70	15.94	9,994,403	+0.00(+0.00%)
Aug 27, 2014	15.95	15.97	15.78	15.94	15,938,405	+0.08(+0.53%)
Aug 26, 2014	15.79	15.90	15.74	15.86	10,278,692	+0.09(+0.58%)
Aug 25, 2014	15.90	15.91	15.74	15.77	13,103,145	-0.11(-0.72%)
Aug 22, 2014	15.81	16.01	15.81	15.88	14,937,424	+0.16(+1.02%)
Aug 21, 2014	15.80	15.85	15.70	15.72	13,957,243	-0.17(-1.06%)
Aug 20, 2014	15.81	15.94	15.80	15.89	13,149,621	+0.08(+0.48%)
Aug 19, 2014	15.74	15.87	15.74	15.81	10,068,403	+0.21(+1.32%)
Aug 18, 2014	15.58	15.62	15.53	15.61	5,812,695	+0.02(+0.10%)
Aug 15, 2014	15.67	15.67	15.48	15.59	9,458,883	-0.06(-0.39%)
Aug 14, 2014	15.67	15.71	15.61	15.65	8,245,219	+0.15(+0.98%)
Aug 13, 2014	15.50	15.59	15.46	15.50	15,649,070	+0.26(+1.70%)
Aug 12, 2014	15.33	15.33	15.17	15.24	12,175,386	-0.05(-0.30%)
Aug 11, 2014	15.26	15.38	15.26	15.29	13,186,000	+0.20(+1.31%)
Aug 08, 2014	15.23	15.27	15.04	15.09	25,946,474	-0.09(-0.60%)
Aug 07, 2014	15.33	15.43	15.15	15.18	11,348,802	-0.10(-0.65%)
Aug 06, 2014	15.22	15.33	15.17	15.28	12,320,366	+0.18(+1.21%)
Aug 05, 2014	15.26	15.29	15.01	15.10	17,589,232	-0.54(-3.46%)
Aug 04, 2014	15.68	15.72	15.52	15.64	12,881,957	+0.24(+1.53%)
Aug 01, 2014	15.27	15.48	15.27	15.40	12,896,311	+0.15(+1.00%)
Jul 31, 2014	15.39	15.46	15.19	15.25	21,373,408	-0.55(-3.47%)
Jul 30, 2014	15.81	15.84	15.72	15.80	13,058,624	+0.14(+0.88%)
Jul 29, 2014	15.76	15.86	15.65	15.66	12,978,252	+0.13(+0.84%)
Jul 28, 2014	15.40	15.57	15.35	15.53	16,630,669	+0.02(+0.10%)
Jul 25, 2014	15.74	15.74	15.48	15.52	15,970,954	-0.41(-2.58%)
Jul 24, 2014	15.89	15.99	15.82	15.93	16,648,179	+0.16(+1.02%)
Jul 23, 2014	15.82	15.85	15.74	15.77	15,539,939	-0.02(-0.15%)
Jul 22, 2014	15.79	15.87	15.76	15.79	13,756,969	+0.21(+1.37%)
Jul 21, 2014	15.65	15.67	15.56	15.58	23,031,482	-0.04(-0.24%)
Jul 18, 2014	15.68	15.76	15.59	15.62	24,986,546	+0.21(+1.39%)
Jul 17, 2014	15.88	15.88	15.34	15.40	33,789,520	-0.56(-3.49%)
Jul 16, 2014	16.51	16.55	15.94	15.96	54,834,024	-1.17(-6.85%)
Jul 15, 2014	17.21	17.23	16.96	17.13	13,450,966	-0.14(-0.84%)
Jul 14, 2014	17.19	17.29	17.09	17.28	18,750,620	+0.27(+1.57%)
Jul 11, 2014	17.15	17.21	16.96	17.01	17,466,512	-0.10(-0.61%)
Jul 10, 2014	16.56	17.12	16.56	17.12	19,350,460	+0.40(+2.36%)
Jul 09, 2014	16.74	16.77	16.65	16.72	16,563,794	-0.11(-0.66%)
Jul 08, 2014	16.86	16.91	16.75	16.83	13,835,116	-0.07(-0.44%)
Jul 07, 2014	17.02	17.06	16.87	16.91	16,613,355	-0.03(-0.18%)
Jul 03, 2014	16.84	16.94	16.94	16.94	5,789,413	+0.25(+1.47%)
Jul 02, 2014	16.68	16.88	16.60	16.69	14,144,173	+0.31(+1.87%)

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.