Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	5.857	5.992	5.621	5.915	34,642,104	+0.23(+4.05%)
Jan 30, 2008	5.697	5.857	5.614	5.685	29,070,964	-0.01(-0.11%)
Jan 29, 2008	5.717	5.736	5.602	5.691	18,456,094	+0.13(+2.30%)
Jan 28, 2008	5.506	5.595	5.422	5.563	18,191,116	+0.00(+0.00%)
Jan 25, 2008	5.576	5.787	5.557	5.563	30,913,280	+0.01(+0.12%)
Jan 24, 2008	5.538	5.691	5.461	5.557	26,975,202	+0.08(+1.52%)
Jan 23, 2008	5.039	5.518	4.924	5.474	40,406,080	+0.36(+7.13%)
Jan 22, 2008	5.000	5.295	4.834	5.109	31,703,072	-0.42(-7.52%)
Jan 21, 2008	5.435	5.653	5.416	5.525	0	+0.00(+0.00%)
Jan 18, 2008	5.435	5.653	5.416	5.525	25,686,058	+0.16(+2.98%)
Jan 17, 2008	5.467	5.608	5.339	5.365	29,733,838	-0.06(-1.06%)
Jan 16, 2008	5.563	5.582	5.295	5.422	25,862,996	-0.19(-3.31%)
Jan 15, 2008	5.787	5.819	5.602	5.608	26,660,228	-0.18(-3.09%)
Jan 14, 2008	5.781	5.813	5.710	5.787	23,128,958	+0.10(+1.80%)
Jan 11, 2008	5.742	5.742	5.646	5.685	23,304,100	-0.12(-2.09%)
Jan 10, 2008	5.723	5.813	5.678	5.806	24,575,370	+0.01(+0.22%)
Jan 09, 2008	5.646	5.845	5.634	5.793	31,729,226	+0.19(+3.42%)
Jan 08, 2008	5.602	5.736	5.563	5.602	29,277,298	+0.01(+0.11%)
Jan 07, 2008	5.755	5.755	5.518	5.595	28,055,608	-0.12(-2.02%)
Jan 04, 2008	6.011	6.049	5.691	5.710	31,940,604	-0.33(-5.40%)
Jan 03, 2008	6.075	6.164	6.011	6.036	16,580,311	-0.08(-1.36%)
Jan 02, 2008	6.292	6.330	6.068	6.119	20,303,588	-0.25(-3.92%)

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.

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services

Contact Information

Follow Us