Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	8.474	8.481	8.344	8.404	14,450,070	+0.00(+0.00%)
Aug 30, 2011	8.432	8.467	8.348	8.404	11,262,315	-0.11(-1.32%)
Aug 29, 2011	8.376	8.516	8.355	8.516	11,812,160	+0.22(+2.71%)
Aug 26, 2011	8.004	8.327	8.004	8.292	13,418,795	+0.32(+4.05%)
Aug 25, 2011	8.207	8.278	7.941	7.969	25,236,804	-0.27(-3.32%)
Aug 24, 2011	8.278	8.285	8.095	8.243	20,326,170	-0.07(-0.84%)
Aug 23, 2011	7.976	8.348	7.976	8.313	23,594,822	+0.42(+5.34%)
Aug 22, 2011	7.870	7.941	7.751	7.891	24,872,784	+0.21(+2.74%)
Aug 19, 2011	7.681	7.877	7.653	7.681	16,946,662	-0.08(-1.00%)
Aug 18, 2011	7.828	7.870	7.547	7.758	30,078,856	-0.32(-4.00%)
Aug 17, 2011	8.102	8.137	7.969	8.081	13,499,805	-0.01(-0.09%)
Aug 16, 2011	8.067	8.200	8.004	8.088	16,424,776	-0.11(-1.29%)
Aug 15, 2011	8.158	8.229	8.109	8.193	7,812,371	+0.15(+1.83%)
Aug 12, 2011	8.018	8.109	7.958	8.046	12,873,915	-0.04(-0.52%)
Aug 11, 2011	7.870	8.207	7.870	8.088	24,230,260	+0.32(+4.07%)
Aug 10, 2011	7.948	7.997	7.758	7.772	27,613,066	-0.30(-3.74%)
Aug 09, 2011	7.856	8.088	7.632	8.074	31,002,222	+0.39(+5.12%)
Aug 08, 2011	7.856	7.941	7.611	7.681	25,835,888	-0.44(-5.36%)
Aug 05, 2011	8.116	8.207	7.849	8.116	31,490,322	-0.01(-0.17%)
Aug 04, 2011	8.439	8.523	8.123	8.130	38,331,184	-0.41(-4.77%)
Aug 03, 2011	8.523	8.601	8.369	8.537	27,569,778	-0.02(-0.25%)
Aug 02, 2011	8.741	8.748	8.558	8.558	18,169,852	-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

Big Spring, TX (79721)

Today

Tonight

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services