Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	8.483	8.490	8.353	8.413	14,434,910	+0.00(+0.00%)
Aug 30, 2011	8.441	8.476	8.357	8.413	11,250,499	-0.11(-1.32%)
Aug 29, 2011	8.385	8.525	8.364	8.525	11,799,767	+0.22(+2.71%)
Aug 26, 2011	8.012	8.336	8.012	8.300	13,404,717	+0.32(+4.05%)
Aug 25, 2011	8.216	8.286	7.949	7.977	25,210,328	-0.27(-3.32%)
Aug 24, 2011	8.286	8.293	8.104	8.251	20,304,846	-0.07(-0.84%)
Aug 23, 2011	7.984	8.357	7.984	8.321	23,570,068	+0.42(+5.34%)
Aug 22, 2011	7.879	7.949	7.759	7.900	24,846,688	+0.21(+2.74%)
Aug 19, 2011	7.689	7.886	7.661	7.689	16,928,884	-0.08(-1.00%)
Aug 18, 2011	7.837	7.879	7.555	7.766	30,047,300	-0.32(-4.00%)
Aug 17, 2011	8.111	8.146	7.977	8.090	13,485,641	-0.01(-0.09%)
Aug 16, 2011	8.075	8.209	8.012	8.097	16,407,544	-0.11(-1.29%)
Aug 15, 2011	8.167	8.237	8.118	8.202	7,804,175	+0.15(+1.83%)
Aug 12, 2011	8.026	8.118	7.967	8.054	12,860,409	-0.04(-0.52%)
Aug 11, 2011	7.879	8.216	7.879	8.097	24,204,838	+0.32(+4.07%)
Aug 10, 2011	7.956	8.005	7.766	7.780	27,584,096	-0.30(-3.74%)
Aug 09, 2011	7.865	8.097	7.640	8.083	30,969,696	+0.39(+5.12%)
Aug 08, 2011	7.865	7.949	7.619	7.689	25,808,782	-0.44(-5.36%)
Aug 05, 2011	8.125	8.216	7.858	8.125	31,457,284	-0.01(-0.17%)
Aug 04, 2011	8.448	8.532	8.132	8.139	38,290,968	-0.41(-4.77%)
Aug 03, 2011	8.532	8.610	8.378	8.546	27,540,854	-0.02(-0.25%)
Aug 02, 2011	8.750	8.757	8.567	8.567	18,150,788	-0.24(-2.71%)

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