Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	6.682	6.861	6.663	6.810	33,342,532	+0.16(+2.40%)
Oct 30, 2007	6.586	6.676	6.497	6.650	24,394,994	-0.07(-1.05%)
Oct 29, 2007	6.503	6.740	6.484	6.721	46,318,316	+0.38(+6.05%)
Oct 26, 2007	6.350	6.375	6.299	6.337	35,049,944	+0.08(+1.33%)
Oct 25, 2007	6.356	6.356	6.203	6.254	32,964,230	+0.01(+0.10%)
Oct 24, 2007	6.356	6.356	6.081	6.247	25,141,972	-0.16(-2.50%)
Oct 23, 2007	6.305	6.420	6.279	6.407	25,330,418	+0.20(+3.19%)
Oct 22, 2007	6.222	6.279	6.139	6.209	14,549,187	-0.02(-0.31%)
Oct 19, 2007	6.394	6.465	6.203	6.228	23,454,414	-0.23(-3.56%)
Oct 18, 2007	6.490	6.535	6.382	6.458	20,734,398	-0.05(-0.79%)
Oct 17, 2007	6.484	6.567	6.382	6.510	19,088,198	+0.13(+2.11%)
Oct 16, 2007	6.446	6.452	6.330	6.375	16,493,531	-0.02(-0.30%)
Oct 15, 2007	6.478	6.573	6.369	6.394	18,347,170	-0.03(-0.40%)
Oct 12, 2007	6.554	6.554	6.375	6.420	26,332,772	-0.11(-1.67%)
Oct 11, 2007	6.778	6.816	6.458	6.529	35,467,340	-0.36(-5.29%)
Oct 10, 2007	6.842	6.919	6.714	6.893	24,702,372	+0.05(+0.75%)
Oct 09, 2007	6.816	6.855	6.714	6.842	22,160,166	+0.06(+0.85%)
Oct 08, 2007	6.785	6.912	6.753	6.785	16,179,352	-0.05(-0.75%)
Oct 05, 2007	6.721	6.925	6.695	6.836	17,940,880	+0.18(+2.69%)
Oct 04, 2007	6.657	6.746	6.625	6.657	18,337,788	+0.02(+0.29%)
Oct 03, 2007	6.657	6.733	6.580	6.637	13,811,672	-0.09(-1.33%)
Oct 02, 2007	6.682	6.746	6.657	6.727	17,059,124	+0.06(+0.86%)

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