Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	6.299	6.350	6.247	6.343	16,216,572	+0.25(+4.09%)
Aug 30, 2007	6.145	6.254	6.081	6.094	11,896,573	-0.13(-2.06%)
Aug 29, 2007	6.088	6.235	6.056	6.222	13,528,458	+0.21(+3.51%)
Aug 28, 2007	6.222	6.222	5.985	6.011	13,633,393	-0.20(-3.29%)
Aug 27, 2007	6.394	6.394	6.177	6.215	15,655,721	-0.20(-3.19%)
Aug 24, 2007	6.305	6.433	6.292	6.420	12,417,963	+0.06(+0.90%)
Aug 23, 2007	6.394	6.394	6.209	6.362	15,694,869	+0.04(+0.71%)
Aug 22, 2007	6.247	6.375	6.235	6.318	26,259,036	+0.13(+2.17%)
Aug 21, 2007	6.305	6.305	6.107	6.183	17,222,758	-0.03(-0.51%)
Aug 20, 2007	6.305	6.330	6.139	6.215	13,745,052	+0.01(+0.21%)
Aug 17, 2007	6.004	6.235	5.979	6.203	26,198,046	+0.38(+6.48%)
Aug 16, 2007	5.768	5.908	5.602	5.825	34,238,460	-0.05(-0.87%)
Aug 15, 2007	6.107	6.151	5.845	5.877	47,607,924	-0.26(-4.27%)
Aug 14, 2007	6.446	6.478	6.139	6.139	26,272,486	-0.27(-4.29%)
Aug 13, 2007	6.522	6.522	6.330	6.414	20,786,944	+0.08(+1.31%)
Aug 10, 2007	6.394	6.394	6.107	6.330	28,800,276	+0.08(+1.23%)
Aug 09, 2007	6.478	6.484	6.139	6.254	41,998,076	-0.31(-4.77%)
Aug 08, 2007	6.458	6.612	6.433	6.567	19,250,122	+0.24(+3.84%)
Aug 07, 2007	6.260	6.375	6.222	6.324	19,744,580	-0.08(-1.30%)
Aug 06, 2007	6.318	6.420	6.151	6.407	25,394,534	+0.19(+3.09%)
Aug 03, 2007	6.247	6.458	6.215	6.215	28,446,184	-0.24(-3.76%)
Aug 02, 2007	6.458	6.535	6.145	6.458	23,223,146	+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

Big Spring, TX (79721)

Today

Tonight

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services