Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	8.293	8.314	8.145	8.206	19,441,520	+0.05(+0.58%)
Mar 30, 2011	8.172	8.186	8.098	8.159	19,354,222	+0.03(+0.41%)
Mar 29, 2011	8.132	8.145	8.091	8.125	38,416,104	-0.07(-0.90%)
Mar 28, 2011	8.260	8.327	8.148	8.199	11,366,635	-0.05(-0.57%)
Mar 25, 2011	8.300	8.307	8.212	8.246	15,118,178	-0.03(-0.33%)
Mar 24, 2011	8.172	8.293	8.105	8.273	23,657,488	+0.16(+1.99%)
Mar 23, 2011	8.004	8.125	7.896	8.111	26,480,752	+0.15(+1.86%)
Mar 22, 2011	8.037	8.044	7.950	7.963	16,113,815	-0.08(-1.00%)
Mar 21, 2011	8.098	8.118	8.044	8.044	22,573,256	+0.13(+1.62%)
Mar 18, 2011	7.950	7.963	7.802	7.916	19,325,470	+0.09(+1.21%)
Mar 17, 2011	7.781	7.903	7.781	7.822	20,056,618	+0.12(+1.57%)
Mar 16, 2011	7.956	8.024	7.633	7.700	58,175,100	-0.32(-4.03%)
Mar 15, 2011	7.926	8.031	7.923	8.024	21,096,690	-0.17(-2.06%)
Mar 14, 2011	8.105	8.219	8.098	8.192	12,770,184	-0.03(-0.41%)
Mar 11, 2011	8.118	8.260	8.111	8.226	20,175,160	+0.07(+0.83%)
Mar 10, 2011	8.239	8.253	8.118	8.159	25,996,632	-0.28(-3.27%)
Mar 09, 2011	8.334	8.509	8.260	8.435	38,465,508	+0.11(+1.38%)
Mar 08, 2011	8.320	8.401	8.314	8.320	28,272,730	+0.10(+1.23%)
Mar 07, 2011	8.361	8.374	8.132	8.219	23,015,036	-0.14(-1.69%)
Mar 04, 2011	8.340	8.421	8.307	8.361	30,316,346	+0.10(+1.22%)
Mar 03, 2011	8.314	8.320	8.199	8.260	21,837,588	+0.03(+0.41%)
Mar 02, 2011	8.172	8.290	8.162	8.226	18,691,118	+0.02(+0.25%)

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