Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	5.934	5.973	5.864	5.947	13,685,126	+0.06(+0.98%)
Aug 30, 2006	5.819	5.902	5.787	5.889	12,339,892	+0.13(+2.33%)
Aug 29, 2006	5.749	5.775	5.711	5.755	8,070,775	+0.01(+0.22%)
Aug 28, 2006	5.698	5.775	5.628	5.743	8,135,274	+0.03(+0.56%)
Aug 25, 2006	5.768	5.800	5.704	5.711	6,992,146	-0.04(-0.78%)
Aug 24, 2006	5.813	5.813	5.736	5.755	10,772,045	-0.05(-0.88%)
Aug 23, 2006	5.973	5.973	5.787	5.806	11,010,783	-0.17(-2.88%)
Aug 22, 2006	5.960	6.004	5.909	5.979	9,343,214	+0.05(+0.86%)
Aug 21, 2006	6.056	6.062	5.909	5.928	11,373,823	-0.13(-2.11%)
Aug 18, 2006	6.100	6.100	5.985	6.056	11,308,541	-0.07(-1.15%)
Aug 17, 2006	6.049	6.190	6.043	6.126	20,783,256	+0.08(+1.27%)
Aug 16, 2006	5.915	6.062	5.909	6.049	27,987,686	+0.13(+2.27%)
Aug 15, 2006	5.717	5.928	5.672	5.915	19,389,180	+0.25(+4.40%)
Aug 14, 2006	5.640	5.736	5.628	5.666	16,263,504	+0.14(+2.54%)
Aug 11, 2006	5.685	5.691	5.519	5.525	11,430,807	-0.10(-1.70%)
Aug 10, 2006	5.513	5.672	5.500	5.621	25,474,276	+0.22(+4.14%)
Aug 09, 2006	5.506	5.548	5.398	5.398	16,737,067	-0.04(-0.71%)
Aug 08, 2006	5.474	5.487	5.385	5.436	17,235,522	+0.06(+1.07%)
Aug 07, 2006	5.474	5.474	5.378	5.378	10,690,952	-0.08(-1.52%)
Aug 04, 2006	5.557	5.583	5.442	5.462	8,612,282	-0.06(-1.16%)
Aug 03, 2006	5.519	5.583	5.493	5.525	10,910,748	+0.01(+0.12%)
Aug 02, 2006	5.545	5.577	5.513	5.519	9,916,030	+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

Middle Point, OH (45863)

Today

Tonight

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services