Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	5.116	5.147	5.036	5.104	21,375,152	+0.04(+0.73%)
Aug 30, 2005	5.085	5.110	5.042	5.067	8,972,559	-0.04(-0.85%)
Aug 29, 2005	5.011	5.129	4.992	5.110	11,911,759	-0.04(-0.72%)
Aug 26, 2005	5.147	5.160	5.098	5.147	13,038,549	+0.04(+0.85%)
Aug 25, 2005	5.104	5.110	5.079	5.104	11,336,432	+0.01(+0.24%)
Aug 24, 2005	5.123	5.141	5.085	5.092	13,683,374	-0.10(-1.91%)
Aug 23, 2005	5.216	5.228	5.172	5.191	11,289,993	-0.04(-0.71%)
Aug 22, 2005	5.203	5.253	5.178	5.228	19,750,594	+0.04(+0.72%)
Aug 19, 2005	5.147	5.197	5.141	5.191	16,399,087	+0.08(+1.58%)
Aug 18, 2005	5.203	5.209	5.098	5.110	15,365,819	-0.14(-2.60%)
Aug 17, 2005	5.191	5.271	5.185	5.247	11,155,030	+0.06(+1.08%)
Aug 16, 2005	5.284	5.290	5.178	5.191	16,633,055	-0.09(-1.76%)
Aug 15, 2005	5.321	5.321	5.271	5.284	9,183,953	-0.05(-0.93%)
Aug 12, 2005	5.327	5.364	5.290	5.333	9,853,771	-0.02(-0.46%)
Aug 11, 2005	5.371	5.408	5.327	5.358	12,129,281	-0.01(-0.12%)
Aug 10, 2005	5.333	5.414	5.327	5.364	16,825,422	+0.04(+0.82%)
Aug 09, 2005	5.346	5.364	5.290	5.321	12,799,905	+0.04(+0.82%)
Aug 08, 2005	5.327	5.327	5.265	5.278	11,759,865	-0.03(-0.58%)
Aug 05, 2005	5.321	5.383	5.302	5.309	46,710,680	-0.06(-1.04%)
Aug 04, 2005	5.457	5.464	5.352	5.364	13,213,502	-0.17(-3.14%)
Aug 03, 2005	5.513	5.551	5.488	5.538	8,459,311	+0.02(+0.45%)
Aug 02, 2005	5.439	5.544	5.439	5.513	19,223,964	+0.17(+3.13%)

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

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services

The Evening Leader