Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	5.940	5.979	5.870	5.953	13,670,769	+0.06(+0.98%)
Aug 30, 2006	5.825	5.908	5.793	5.896	12,326,947	+0.13(+2.33%)
Aug 29, 2006	5.755	5.781	5.717	5.761	8,062,308	+0.01(+0.22%)
Aug 28, 2006	5.704	5.781	5.634	5.749	8,126,739	+0.03(+0.56%)
Aug 25, 2006	5.774	5.806	5.710	5.717	6,984,811	-0.04(-0.78%)
Aug 24, 2006	5.819	5.819	5.742	5.761	10,760,744	-0.05(-0.88%)
Aug 23, 2006	5.979	5.979	5.793	5.813	10,999,232	-0.17(-2.88%)
Aug 22, 2006	5.966	6.011	5.915	5.985	9,333,411	+0.05(+0.86%)
Aug 21, 2006	6.062	6.068	5.915	5.934	11,361,890	-0.13(-2.11%)
Aug 18, 2006	6.107	6.107	5.992	6.062	11,296,678	-0.07(-1.15%)
Aug 17, 2006	6.056	6.196	6.049	6.132	20,761,452	+0.08(+1.27%)
Aug 16, 2006	5.921	6.068	5.915	6.056	27,958,322	+0.13(+2.27%)
Aug 15, 2006	5.723	5.934	5.678	5.921	19,368,838	+0.25(+4.40%)
Aug 14, 2006	5.646	5.742	5.634	5.672	16,246,441	+0.14(+2.54%)
Aug 11, 2006	5.691	5.697	5.525	5.531	11,418,815	-0.10(-1.70%)
Aug 10, 2006	5.518	5.678	5.506	5.627	25,447,550	+0.22(+4.14%)
Aug 09, 2006	5.512	5.554	5.403	5.403	16,719,508	-0.04(-0.70%)
Aug 08, 2006	5.480	5.493	5.391	5.442	17,217,440	+0.06(+1.07%)
Aug 07, 2006	5.480	5.480	5.384	5.384	10,679,736	-0.08(-1.52%)
Aug 04, 2006	5.563	5.589	5.448	5.467	8,603,247	-0.06(-1.16%)
Aug 03, 2006	5.525	5.589	5.499	5.531	10,899,301	+0.01(+0.12%)
Aug 02, 2006	5.550	5.582	5.518	5.525	9,905,627	+0.02(+0.35%)

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