Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	8.302	8.322	8.154	8.214	19,421,124	+0.05(+0.58%)
Mar 30, 2011	8.181	8.194	8.106	8.167	19,333,918	+0.03(+0.41%)
Mar 29, 2011	8.140	8.154	8.100	8.133	38,375,804	-0.07(-0.90%)
Mar 28, 2011	8.268	8.336	8.157	8.208	11,354,711	-0.05(-0.57%)
Mar 25, 2011	8.309	8.316	8.221	8.255	15,102,318	-0.03(-0.33%)
Mar 24, 2011	8.181	8.302	8.113	8.282	23,632,670	+0.16(+1.99%)
Mar 23, 2011	8.012	8.133	7.904	8.120	26,452,972	+0.15(+1.86%)
Mar 22, 2011	8.046	8.053	7.958	7.972	16,096,910	-0.08(-1.01%)
Mar 21, 2011	8.106	8.127	8.053	8.053	22,549,574	+0.13(+1.62%)
Mar 18, 2011	7.958	7.972	7.810	7.924	19,305,196	+0.09(+1.21%)
Mar 17, 2011	7.789	7.911	7.789	7.830	20,035,578	+0.12(+1.57%)
Mar 16, 2011	7.965	8.032	7.641	7.709	58,114,072	-0.32(-4.03%)
Mar 15, 2011	7.934	8.039	7.931	8.032	21,074,558	-0.17(-2.06%)
Mar 14, 2011	8.113	8.228	8.106	8.201	12,756,787	-0.03(-0.41%)
Mar 11, 2011	8.127	8.268	8.120	8.235	20,153,994	+0.07(+0.83%)
Mar 10, 2011	8.248	8.262	8.127	8.167	25,969,360	-0.28(-3.27%)
Mar 09, 2011	8.343	8.518	8.268	8.444	38,425,156	+0.11(+1.38%)
Mar 08, 2011	8.329	8.410	8.322	8.329	28,243,070	+0.10(+1.23%)
Mar 07, 2011	8.369	8.383	8.140	8.228	22,990,892	-0.14(-1.69%)
Mar 04, 2011	8.349	8.430	8.316	8.369	30,284,542	+0.10(+1.22%)
Mar 03, 2011	8.322	8.329	8.208	8.268	21,814,680	+0.03(+0.41%)
Mar 02, 2011	8.181	8.299	8.171	8.235	18,671,510	+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

Big Spring, TX (79721)

Today

Tonight

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services