Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	6.164	6.183	6.043	6.068	37,774,748	-0.19(-3.06%)
Jul 30, 2008	6.324	6.375	6.241	6.260	24,661,084	-0.03(-0.41%)
Jul 29, 2008	6.286	6.317	6.107	6.286	29,884,356	+0.04(+0.72%)
Jul 28, 2008	6.432	6.432	6.222	6.241	13,604,902	-0.16(-2.49%)
Jul 25, 2008	6.394	6.452	6.305	6.401	13,470,934	+0.09(+1.42%)
Jul 24, 2008	6.445	6.490	6.298	6.311	25,176,626	-0.17(-2.56%)
Jul 23, 2008	6.375	6.541	6.292	6.477	33,448,154	+0.14(+2.22%)
Jul 22, 2008	6.420	6.420	6.209	6.337	31,257,518	-0.29(-4.43%)
Jul 21, 2008	6.592	6.758	6.547	6.630	17,279,862	+0.09(+1.37%)
Jul 18, 2008	6.547	6.618	6.464	6.541	25,385,092	-0.08(-1.16%)
Jul 17, 2008	6.337	6.714	6.324	6.618	47,198,400	+0.32(+5.07%)
Jul 16, 2008	6.062	6.343	5.909	6.298	48,133,292	+0.04(+0.71%)
Jul 15, 2008	6.254	6.401	6.132	6.254	40,197,552	-0.17(-2.59%)
Jul 14, 2008	6.573	6.592	6.394	6.420	24,180,234	-0.16(-2.43%)
Jul 11, 2008	6.567	6.630	6.394	6.579	40,600,048	+0.10(+1.48%)
Jul 10, 2008	6.420	6.484	6.356	6.484	24,240,264	+0.13(+2.11%)
Jul 09, 2008	6.547	6.573	6.349	6.349	25,711,056	-0.15(-2.36%)
Jul 08, 2008	6.471	6.515	6.426	6.503	36,397,816	+0.01(+0.20%)
Jul 07, 2008	6.554	6.714	6.394	6.490	31,336,388	-0.06(-0.88%)
Jul 04, 2008	6.669	6.669	6.401	6.547	40,109,148	+0.00(+0.00%)
Jul 03, 2008	6.669	6.669	6.401	6.547	40,109,148	-0.22(-3.30%)
Jul 02, 2008	6.918	6.918	6.758	6.771	47,663,472	-0.20(-2.84%)

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