Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	6.292	6.343	6.241	6.337	16,233,603	+0.25(+4.09%)
Aug 30, 2007	6.139	6.247	6.075	6.088	11,909,067	-0.13(-2.06%)
Aug 29, 2007	6.081	6.228	6.049	6.215	13,542,666	+0.21(+3.51%)
Aug 28, 2007	6.215	6.215	5.979	6.004	13,647,711	-0.20(-3.29%)
Aug 27, 2007	6.388	6.388	6.171	6.209	15,672,163	-0.20(-3.19%)
Aug 24, 2007	6.298	6.426	6.286	6.413	12,431,005	+0.06(+0.90%)
Aug 23, 2007	6.388	6.388	6.202	6.356	15,711,352	+0.04(+0.71%)
Aug 22, 2007	6.241	6.369	6.228	6.311	26,286,614	+0.13(+2.17%)
Aug 21, 2007	6.298	6.298	6.100	6.177	17,240,844	-0.03(-0.51%)
Aug 20, 2007	6.298	6.324	6.132	6.209	13,759,487	+0.01(+0.21%)
Aug 17, 2007	5.998	6.228	5.973	6.196	26,225,560	+0.38(+6.48%)
Aug 16, 2007	5.762	5.902	5.596	5.819	34,274,416	-0.05(-0.87%)
Aug 15, 2007	6.100	6.145	5.838	5.870	47,657,924	-0.26(-4.27%)
Aug 14, 2007	6.439	6.471	6.132	6.132	26,300,076	-0.27(-4.29%)
Aug 13, 2007	6.515	6.515	6.324	6.407	20,808,774	+0.08(+1.31%)
Aug 10, 2007	6.388	6.388	6.100	6.324	28,830,522	+0.08(+1.23%)
Aug 09, 2007	6.471	6.477	6.132	6.247	42,042,180	-0.31(-4.77%)
Aug 08, 2007	6.452	6.605	6.426	6.560	19,270,340	+0.24(+3.84%)
Aug 07, 2007	6.254	6.369	6.215	6.317	19,765,316	-0.08(-1.30%)
Aug 06, 2007	6.311	6.413	6.145	6.401	25,421,204	+0.19(+3.09%)
Aug 03, 2007	6.241	6.452	6.209	6.209	28,476,058	-0.24(-3.76%)
Aug 02, 2007	6.452	6.528	6.139	6.452	23,247,536	+0.10(+1.61%)

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