Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	5.180	5.417	4.944	5.276	28,347,024	+0.22(+4.42%)
Oct 30, 2008	4.733	5.097	4.733	5.053	36,884,832	+0.36(+7.77%)
Oct 29, 2008	4.791	4.989	4.599	4.689	47,991,100	-0.23(-4.68%)
Oct 28, 2008	4.216	4.925	4.216	4.919	50,051,328	+0.86(+21.07%)
Oct 27, 2008	4.056	4.293	4.031	4.063	40,900,764	-0.06(-1.55%)
Oct 24, 2008	4.056	4.439	3.967	4.126	36,454,744	-0.31(-6.92%)
Oct 23, 2008	4.433	4.535	4.293	4.433	33,779,676	+0.04(+0.87%)
Oct 22, 2008	4.663	4.663	4.337	4.395	31,670,304	-0.33(-7.03%)
Oct 21, 2008	4.912	4.963	4.721	4.727	20,266,470	-0.34(-6.80%)
Oct 20, 2008	4.944	5.085	4.804	5.072	20,587,420	+0.13(+2.58%)
Oct 17, 2008	4.752	5.110	4.663	4.944	0	+0.15(+3.06%)
Oct 16, 2008	4.836	4.931	4.593	4.797	54,909,824	-0.03(-0.53%)
Oct 15, 2008	5.212	5.257	4.791	4.823	38,196,996	-0.51(-9.58%)
Oct 14, 2008	5.755	5.838	5.219	5.334	38,061,920	-0.22(-4.02%)
Oct 13, 2008	5.525	5.858	5.136	5.557	34,589,948	+0.29(+5.45%)
Oct 10, 2008	4.727	5.398	4.631	5.270	35,030,924	+0.45(+9.42%)
Oct 09, 2008	5.372	5.493	4.663	4.816	28,543,310	-0.42(-7.94%)
Oct 08, 2008	5.059	5.398	4.950	5.232	44,348,680	+0.12(+2.38%)
Oct 07, 2008	5.295	5.519	5.110	5.110	32,681,202	-0.28(-5.21%)
Oct 06, 2008	5.283	5.500	5.117	5.391	31,793,584	-0.01(-0.12%)
Oct 03, 2008	5.634	5.806	5.359	5.398	0	-0.21(-3.76%)
Oct 02, 2008	5.947	5.947	5.500	5.608	28,454,818	-0.34(-5.79%)

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